中租-KY (5871)-新百王券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
122.0
漲跌
--
漲幅
0.00%
成交量
4,632張
產業
上市其他類股
1205人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中租-KY (5871)籌碼相關－新百王券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	123.00	1	123.00	122.00	0	10,077	0.00%
2024/11/21	0	0.00	1	122.00	122.00	-1	10,110	-0.01%
2024/11/20	15.1	122.40	4	122.13	122.00	11.1	10,110	0.11%
2024/11/19	3	124.00	2.1	123.57	124.00	0.9	10,059	0.01%
2024/11/18	14	120.57	4	120.50	121.00	10	9,910	0.10%
2024/11/15	27.7	122.89	17	123.98	121.50	10.7	9,758	0.11%
2024/11/14	19.2	125.80	6.2	126.44	123.50	13	9,580	0.14%
2024/11/13	22	126.56	14	126.95	127.00	8	9,327	0.09%
2024/11/12	74.5	131.00	6.2	130.50	130.50	68.2	8,932	0.76%
2024/11/11	27.3	144.19	4	143.75	145.00	23.3	8,270	0.28%
2024/11/08	8	149.75	12.2	150.60	149.00	-4.2	8,198	-0.05%
2024/11/07	4.1	146.00	1.9	146.47	147.00	2.2	8,226	0.03%
2024/11/06	5.2	146.63	2.9	148.88	146.50	2.3	8,232	0.03%
2024/11/05	2	148.00	2	148.53	149.00	0	8,239	0.00%
2024/11/04	0	0.00	2.1	148.76	148.50	-2.1	8,332	-0.03%
2024/11/01	14.2	146.00	8.9	147.43	148.00	5.3	8,500	0.06%
2024/10/30	2	150.75	1	151.50	151.50	1	8,396	0.01%
2024/10/29	7.1	151.07	0	0.00	151.00	7.1	8,383	0.09%
2024/10/28	4	152.88	1	153.50	153.50	3	8,395	0.04%
2024/10/25	5	153.50	3	154.83	153.50	2	8,452	0.02%
2024/10/24	2	153.75	1	155.50	154.50	1	8,447	0.01%
2024/10/23	4	154.88	0.1	155.53	154.50	3.9	8,475	0.05%
2024/10/22	1	156.50	1	157.00	156.50	0	8,524	0.00%
2024/10/21	3.1	155.86	2	158.00	156.00	1.1	8,599	0.01%
2024/10/18	1	155.50	2	157.75	156.50	-1	8,614	-0.01%
2024/10/17	1	155.00	3	156.50	155.00	-2	8,753	-0.02%
2024/10/16	2	153.76	0	0.00	155.00	2	8,899	0.02%
2024/10/15	8.1	154.20	17.5	154.81	154.50	-9.4	8,919	-0.11%
2024/10/14	1	155.00	8.1	155.25	156.50	-7.1	8,988	-0.08%
2024/10/11	25.6	153.79	2.1	152.53	152.00	23.5	9,065	0.26%
2024/10/09	33.4	157.85	11.5	158.54	157.50	21.8	9,063	0.24%
2024/10/08	14	162.32	11.4	165.10	163.00	2.6	8,945	0.03%
2024/10/07	6	163.25	30.1	163.77	165.00	-24.1	8,821	-0.27%
2024/10/04	20	161.33	7.1	162.48	161.50	12.9	8,597	0.15%
2024/10/01	10	160.25	3	159.67	158.50	7	8,392	0.08%
2024/09/30	6	163.92	26	165.10	163.50	-20	8,292	-0.24%
2024/09/27	47.2	161.97	93.7	161.73	163.50	-46.5	8,236	-0.56%
2024/09/26	12	152.62	7	152.79	152.00	5	7,585	0.07%
2024/09/25	6	154.17	56.5	155.39	155.50	-50.5	7,539	-0.67%
2024/09/24	1.1	145.48	1	146.00	146.00	0.1	7,297	0.00%
2024/09/23	2.1	144.51	0	0.00	145.00	2.1	7,461	0.03%
2024/09/19	0	143.00	5.3	144.70	145.00	-5.3	7,561	-0.07%
2024/09/18	0	0.00	1	142.50	142.50	-1	7,618	-0.01%
2024/09/16	1	142.00	1	143.00	142.00	0	7,732	0.00%
2024/09/13	0	140.50	5	141.70	142.00	-5	7,784	-0.06%
2024/09/12	1	136.55	1	138.50	139.00	0	7,844	0.00%
2024/09/11	2	137.26	0.1	138.00	137.50	1.9	7,859	0.02%
2024/09/10	7.2	136.85	1	138.50	136.50	6.2	7,900	0.08%
2024/09/09	2.3	140.65	0	0.00	142.00	2.3	7,763	0.03%
2024/09/06	1	141.00	1	142.00	143.50	0	7,832	0.00%
2024/09/05	2.5	141.60	0	0.00	141.50	2.5	7,907	0.03%
2024/09/04	0	143.17	0	0.00	143.00	0	8,071	0.00%
2024/09/03	0	145.03	3.4	146.44	147.00	-3.4	8,069	-0.04%
2024/09/02	0.1	145.00	0	0.00	145.50	0.1	8,095	0.00%
2024/08/30	0	145.25	0.3	145.50	145.50	-0.3	8,094	0.00%
2024/08/29	1.2	142.71	0	0.00	144.00	1.2	8,055	0.01%
2024/08/28	7.4	144.88	0	0.00	144.50	7.4	8,094	0.09%
2024/08/27	1.1	146.05	4.2	146.57	147.50	-3.1	8,465	-0.04%
2024/08/26	2	148.99	2.2	148.86	148.50	-0.2	8,441	0.00%
2024/08/23	0.3	143.50	0.1	144.00	143.50	0.2	8,322	0.00%
2024/08/22	3.2	145.18	0	146.00	145.50	3.2	8,361	0.04%
2024/08/20	0	149.00	0.3	148.50	148.00	-0.3	8,392	0.00%
2024/08/16	5.1	147.51	6	149.67	148.50	-1	8,629	-0.01%
2024/08/15	4	146.50	0	0.00	146.00	4	8,628	0.05%
2024/08/14	1	148.50	2	149.25	148.50	-1	8,751	-0.01%
2024/08/13	0	147.75	0	0.00	147.50	0	8,760	0.00%
2024/08/12	1.1	147.45	7	146.43	147.50	-5.9	8,893	-0.07%
2024/08/09	0	143.50	5	143.00	143.00	-5	9,024	-0.06%
2024/08/08	6.1	140.01	2	141.00	140.00	4.1	9,153	0.04%
2024/08/07	12.6	141.11	4.2	141.50	143.00	8.4	9,294	0.09%
2024/08/06	28.1	138.85	4.9	136.67	137.50	23.2	9,514	0.24%
2024/08/05	37.4	142.53	0	0.00	138.00	37.4	9,784	0.38%
2024/08/02	7.3	149.03	1	148.00	148.50	6.3	10,264	0.06%
2024/08/01	0	152.50	11	153.18	153.50	-11	10,326	-0.11%
2024/07/30	11	145.77	12.5	149.44	149.50	-1.5	10,274	-0.01%
2024/07/29	2.1	148.76	0	0.00	148.50	2.1	10,242	0.02%
2024/07/26	1	148.02	1	149.50	149.00	0	10,241	0.00%
2024/07/23	1.1	149.98	0.2	150.00	151.50	0.9	10,294	0.01%
2024/07/22	11.9	147.02	0	0.00	147.00	11.9	10,309	0.12%
2024/07/19	31.6	150.97	0	0.00	150.50	31.6	10,162	0.31%
2024/07/18	19.4	153.71	2	154.50	154.50	17.4	10,038	0.17%
2024/07/17	5	163.00	0	0.00	162.00	5	9,878	0.05%
2024/07/16	0	0.00	32.2	163.66	163.50	-32.2	9,764	-0.33%
2024/07/15	0	0.00	12	164.42	164.50	-12	9,760	-0.12%
2024/07/12	3	162.83	7	163.57	163.50	-4	9,691	-0.04%
2024/07/11	1	158.00	8.8	160.06	160.50	-7.8	9,562	-0.08%
2024/07/10	1	157.50	1	158.50	158.00	0	9,442	0.00%
2024/07/09	6.3	156.92	4	157.50	157.50	2.3	9,391	0.02%
2024/07/08	0	0.00	7.1	157.79	158.50	-7.1	9,339	-0.08%
2024/07/05	0.2	157.50	1	157.50	157.00	-0.8	9,320	-0.01%
2024/07/04	6.3	158.02	2.5	159.36	158.00	3.8	9,333	0.04%
2024/07/03	1	157.50	2.5	157.05	156.00	-1.5	9,294	-0.02%
2024/07/02	2.5	154.09	0.4	156.00	155.00	2.1	9,008	0.02%
2024/07/01	2.2	156.27	3.2	157.13	155.50	-1.1	9,019	-0.01%
2024/06/28	1.3	153.30	1	154.00	153.50	0.3	8,919	0.00%
2024/06/27	7.3	153.23	0	0.00	152.50	7.3	8,882	0.08%
2024/06/26	0.1	158.50	0	0.00	155.50	0.1	8,643	0.00%
2024/06/25	3.8	158.03	0	158.50	156.00	3.8	8,556	0.04%
2024/06/24	2.3	159.93	0	0.00	158.50	2.3	8,347	0.03%
2024/06/20	0	0.00	2.1	162.99	163.00	-2.1	7,960	-0.03%
2024/06/19	2.1	159.79	3	160.85	160.50	-0.9	7,942	-0.01%
2024/06/18	0	161.50	5	161.10	161.50	-5	7,875	-0.06%
2024/06/17	1.6	160.53	10.2	158.99	161.00	-8.6	7,839	-0.11%
2024/06/14	13	155.96	3	156.17	156.50	10	7,743	0.13%
2024/06/13	0	0.00	3	155.83	155.00	-3	7,710	-0.04%
2024/06/12	0	153.00	2	153.50	153.50	-2	7,691	-0.03%
2024/06/11	2.1	151.50	30.8	152.10	151.50	-28.7	7,679	-0.37%
2024/06/07	29	153.36	16	153.88	153.00	13	7,519	0.17%
2024/06/06	37.2	153.93	15	154.60	154.00	22.2	7,471	0.30%
2024/06/05	4	155.63	4	155.88	155.50	0	7,409	0.00%
2024/06/04	7	153.50	5	154.10	153.50	2	7,430	0.03%
2024/06/03	1	154.00	39	154.88	156.00	-38	7,425	-0.51%
2024/05/31	36	152.39	14.4	154.35	152.00	21.6	7,378	0.29%
2024/05/30	7	153.07	5.2	153.90	153.00	1.8	6,934	0.03%
2024/05/29	17	154.94	16.4	155.71	155.00	0.6	6,906	0.01%
2024/05/28	17.9	155.24	2	156.00	155.00	15.9	6,879	0.23%
2024/05/27	0	0.00	7.5	152.73	154.00	-7.5	6,807	-0.11%
2024/05/24	6	150.33	14	151.00	150.50	-8	6,762	-0.12%
2024/05/23	15.2	151.11	14	151.68	150.50	1.2	6,727	0.02%
2024/05/22	62.1	154.95	78	155.42	154.50	-15.9	6,588	-0.24%
2024/05/21	26.1	155.04	24	155.96	155.00	2.1	6,500	0.03%
2024/05/20	38.1	155.83	79	155.44	156.00	-40.9	6,477	-0.63%
2024/05/17	22	152.45	23	153.20	152.50	-1	6,351	-0.02%
2024/05/16	35	152.99	38	153.72	153.00	-3	6,334	-0.05%
2024/05/15	32	153.03	30	153.80	153.00	2	6,322	0.03%
2024/05/14	66.1	152.36	23	152.87	153.00	43.1	6,231	0.69%
2024/05/13	41	156.93	39.1	156.83	157.00	1.9	6,032	0.03%
2024/05/10	35.7	152.32	86.1	152.09	153.00	-50.4	5,875	-0.86%
2024/05/09	120.9	151.58	27.1	153.64	150.00	93.8	5,645	1.66%	大買/
2024/05/08	31	153.41	2	155.50	152.00	29	5,280	0.55%
2024/05/07	14.2	168.78	0	0.00	168.00	14.2	4,729	0.30%
2024/05/06	15	172.13	1	173.50	173.00	14	4,566	0.31%
2024/05/03	0.2	172.00	12.3	172.19	172.00	-12.1	4,567	-0.26%
2024/05/02	12.2	170.89	0	0.00	170.50	12.2	4,567	0.27%
2024/04/30	0.1	173.50	1	174.50	172.50	-1	4,552	-0.02%
2024/04/29	2	170.53	9	171.89	174.00	-7	4,524	-0.15%
2024/04/26	11.5	168.89	1	170.50	168.00	10.5	4,420	0.24%
2024/04/25	1	171.02	0	0.00	171.00	1	4,368	0.02%
2024/04/24	1.1	171.11	1	173.00	173.50	0.1	4,405	0.00%
2024/04/23	0	0.00	1	173.50	173.00	-1	4,433	-0.02%
2024/04/22	0	170.50	2	172.50	172.50	-2	4,423	-0.04%
2024/04/19	8.2	169.24	1.1	168.36	168.00	7.1	4,378	0.16%
2024/04/18	1	172.00	0	0.00	172.00	1	4,268	0.02%
2024/04/17	0	0.00	8	170.13	170.50	-8	4,222	-0.19%
2024/04/16	4.1	170.28	0	171.50	170.00	4.1	4,189	0.10%
2024/04/15	1	173.00	0	0.00	173.00	1	4,151	0.02%
2024/04/12	3	174.50	2	174.51	174.50	1	4,181	0.02%
2024/04/11	5	176.10	0	0.00	175.50	5	4,179	0.12%
2024/04/10	1	178.06	3	180.16	178.50	-2	4,199	-0.05%
2024/04/09	2	177.50	2.1	178.50	178.50	-0.1	4,171	0.00%
2024/04/08	0.2	176.00	5	175.80	176.00	-4.8	4,131	-0.12%
2024/04/03	2	174.50	13	175.00	175.50	-11	4,138	-0.27%
2024/04/02	14	176.00	17	176.94	176.00	-3	4,079	-0.07%
2024/04/01	18	174.00	3	174.67	175.50	15	4,059	0.37%
2024/03/29	0.1	172.50	0	0.00	172.00	0.1	4,023	0.00%
2024/03/28	0	0.00	1	174.50	171.50	-1	4,011	-0.02%
2024/03/27	0.1	172.39	0	0.00	172.00	0.1	3,989	0.00%
2024/03/26	3.1	171.03	0	0.00	172.00	3.1	4,030	0.08%
2024/03/25	0	172.50	2	173.75	174.00	-2	4,002	-0.05%
2024/03/22	4	171.13	0	0.00	171.50	4	4,014	0.10%
2024/03/21	0	176.50	6	175.92	176.50	-6	4,008	-0.15%
2024/03/20	3	171.67	0	0.00	172.00	3	4,104	0.07%
2024/03/19	5	172.50	0	0.00	172.50	5	4,119	0.12%
2024/03/18	2	174.00	0	0.00	174.00	2	4,147	0.05%
2024/03/15	7	175.86	1	175.50	177.00	6	4,156	0.14%
2024/03/14	2	178.50	8.4	178.82	179.00	-6.4	4,126	-0.16%
2024/03/13	3	174.67	2	177.00	176.00	1	4,086	0.02%
2024/03/12	0	175.00	0	0.00	176.00	0	4,070	0.00%
2024/03/11	0	0.00	5.2	172.56	174.50	-5.2	4,048	-0.13%
2024/03/08	4	171.88	0	0.00	172.50	4	4,068	0.10%
2024/03/07	0	0.00	1	173.50	175.00	-1	4,034	-0.02%
2024/03/06	0	0.00	1	175.50	175.00	-1	4,026	-0.02%
2024/03/04	0	174.00	0	0.00	174.00	0	4,052	0.00%
2024/03/01	0	0.00	4	174.50	174.00	-4	4,098	-0.10%
2024/02/27	3	173.00	1	175.50	172.00	2	4,089	0.05%
2024/02/26	5	174.20	0.1	174.50	173.00	4.9	4,048	0.12%
2024/02/23	1	175.50	1	177.50	176.00	0	4,012	0.00%
2024/02/22	0	0.00	0.1	176.00	176.00	-0.1	4,045	0.00%
2024/02/21	4	176.00	0	176.50	176.00	4	4,032	0.10%
2024/02/20	0	0.00	5.3	176.31	177.50	-5.3	4,025	-0.13%
2024/02/19	3	174.00	2	174.00	174.00	1	4,043	0.02%
2024/02/16	9	170.18	2	168.50	171.00	7	4,054	0.17%
2024/02/15	4.2	170.29	0	0.00	170.00	4.2	3,933	0.11%
2024/02/05	3.4	172.14	0	0.00	174.00	3.4	3,857	0.09%
2024/02/02	1.5	174.52	0	0.00	174.50	1.5	3,863	0.04%
2024/02/01	2	174.75	0	0.00	175.00	2	3,809	0.05%
2024/01/31	0	174.73	0	0.00	174.00	0	3,772	0.00%
2024/01/30	8.9	175.85	0	0.00	174.00	8.9	3,764	0.24%
2024/01/26	6.2	178.09	0	0.00	177.50	6.2	3,650	0.17%
2024/01/24	3	180.00	0	178.00	178.00	3	3,610	0.08%
2024/01/23	0	180.50	0	182.00	181.00	0	3,593	0.00%
2024/01/19	0	0.00	1	180.50	179.50	-1	3,681	-0.03%
2024/01/18	7.1	177.50	0	0.00	177.00	7.1	3,663	0.19%
2024/01/17	20.1	179.75	0	0.00	178.50	20.1	3,626	0.55%
2024/01/16	5.1	182.09	2	180.75	182.00	3.1	3,587	0.09%
2024/01/15	1	184.50	0	0.00	184.00	1	3,609	0.03%
2024/01/12	1	184.00	0	0.00	184.50	1	3,674	0.03%
2024/01/11	0.1	185.00	3	186.00	186.00	-3	3,678	-0.08%
2024/01/10	1	183.00	1	184.50	183.00	0	3,697	0.00%
2024/01/09	10	183.60	0	0.00	182.50	10	3,681	0.27%
2024/01/08	9	187.17	3.1	189.94	186.00	5.9	3,657	0.16%
2024/01/05	4	191.64	0	0.00	190.00	4	3,628	0.11%
2024/01/04	0	0.00	19	195.24	195.50	-19	3,629	-0.52%
2024/01/03	2	190.50	1	191.50	192.00	1	3,657	0.03%
2024/01/02	4	190.63	1	193.93	194.00	3	3,613	0.08%
2023/12/29	0	0.00	6	192.50	193.00	-6	3,570	-0.17%
2023/12/28	5	187.40	0	0.00	189.50	5	3,563	0.14%
2023/12/27	0	0.00	3.8	190.76	190.50	-3.8	3,546	-0.11%
2023/12/26	4	188.38	12	189.13	189.00	-8	3,551	-0.23%
2023/12/21	3	184.00	6	187.25	187.50	-3	3,597	-0.08%
2023/12/19	3	185.00	0	0.00	186.50	3	3,564	0.08%
2023/12/18	6	188.08	4	188.89	186.50	2	3,578	0.06%
2023/12/15	0	0.00	25.4	184.63	187.50	-25.4	3,526	-0.72%
2023/12/13	11.6	176.98	0	0.00	175.50	11.6	3,359	0.35%
2023/12/12	2	179.50	0	0.00	179.00	2	3,357	0.06%
2023/12/11	13	179.81	8	178.50	178.50	5	3,342	0.15%
2023/12/08	1	181.00	2	183.00	181.00	-1	3,301	-0.03%
2023/12/07	5	178.60	1	179.50	179.00	4	3,268	0.12%
2023/12/06	0	0.00	1.2	182.00	180.00	-1.2	3,262	-0.04%
2023/12/05	6	179.59	1	180.50	181.00	5	3,308	0.15%
2023/12/04	20	181.85	0.2	182.50	181.50	19.9	3,310	0.60%
2023/12/01	4	182.50	0	0.00	182.50	4	3,290	0.12%
2023/11/30	0	0.00	1	186.00	186.00	-1	3,261	-0.03%
2023/11/29	2	183.50	0	0.00	183.00	2	3,179	0.06%
2023/11/28	2	184.25	7.2	185.16	185.00	-5.2	3,183	-0.16%
2023/11/27	2	183.50	2.1	185.95	183.50	-0.1	3,165	0.00%
2023/11/24	0	0.00	4.3	184.23	184.50	-4.3	3,137	-0.14%
2023/11/22	0	0.00	5.1	181.98	182.50	-5.1	3,177	-0.16%
2023/11/21	0.1	180.12	7	180.43	181.00	-6.9	3,171	-0.22%
2023/11/20	1	176.00	1	177.50	178.00	0	3,122	0.00%
2023/11/17	0	178.50	2	178.00	177.50	-2	3,141	-0.06%
2023/11/16	0	0.00	2	176.25	176.50	-2	3,104	-0.06%
2023/11/15	0	0.00	1	174.50	175.00	-1	3,083	-0.03%
2023/11/14	1.2	174.00	3	174.00	173.00	-1.8	3,077	-0.06%
2023/11/13	4.1	173.13	3	175.17	172.50	1.1	3,167	0.03%
2023/11/10	11.1	173.95	0	0.00	173.50	11.1	3,247	0.34%
2023/11/09	3	177.50	1	179.00	178.00	2	3,359	0.06%
2023/11/08	4	179.25	0	0.00	179.00	4	3,521	0.11%
2023/11/07	0	0.00	3	181.83	182.00	-3	3,528	-0.09%
2023/11/06	1	181.50	9	181.50	181.00	-8	3,532	-0.23%
2023/11/03	0	0.00	23	178.57	178.50	-23	3,531	-0.65%
2023/11/01	0	175.00	0	0.00	173.50	0	3,715	0.00%
2023/10/31	23	177.17	3	175.83	175.50	20	3,815	0.52%
2023/10/30	3	177.17	5	178.30	177.50	-2	3,849	-0.05%
2023/10/27	3	179.00	14	177.79	179.00	-11	3,876	-0.28%
2023/10/26	4	171.63	0	0.00	171.50	4	3,889	0.10%
2023/10/25	0	0.00	5	173.80	173.50	-5	3,905	-0.13%
2023/10/24	4	170.63	0	0.00	171.00	4	3,960	0.10%
2023/10/23	1	171.03	0	0.00	172.00	1	3,973	0.03%
2023/10/20	30.2	173.74	20	174.00	174.00	10.2	3,954	0.26%
2023/10/19	1.4	177.33	1	179.00	179.00	0.4	3,905	0.01%
2023/10/18	7.2	179.35	0	0.00	179.00	7.2	3,937	0.18%
2023/10/17	2	181.00	0	0.00	181.00	2	3,964	0.05%
2023/10/13	0	0.00	4	183.25	183.00	-4	4,035	-0.10%
2023/10/12	3	181.00	5.6	183.12	183.50	-2.6	4,063	-0.06%
2023/10/11	8	183.50	15.1	184.14	183.50	-7.1	4,117	-0.17%
2023/10/05	5.1	177.71	1	178.00	177.50	4.1	4,099	0.10%
2023/10/04	3	176.50	0	0.00	177.00	3	4,100	0.07%
2023/10/03	6.1	179.25	0	0.00	179.00	6.1	4,070	0.15%
2023/10/02	10	179.95	5	181.40	181.00	5	4,110	0.12%
2023/09/28	0	182.50	0	0.00	181.00	0	4,152	0.00%
2023/09/27	1	183.50	11	183.05	184.00	-10	4,140	-0.24%
2023/09/26	2	180.50	0.1	181.00	180.00	1.9	4,155	0.05%
2023/09/25	0	0.00	1	181.50	181.50	-1	4,143	-0.02%
2023/09/21	3	177.34	0.2	180.00	175.50	2.8	4,156	0.07%
2023/09/20	2	181.25	0	0.00	180.00	2	4,115	0.05%
2023/09/19	2	183.00	2	183.50	184.00	0	4,103	0.00%
2023/09/18	0	0.00	0.1	183.00	183.00	-0.1	4,094	0.00%
2023/09/15	1	182.06	3.1	183.36	182.50	-2.1	4,139	-0.05%
2023/09/14	0.1	180.00	4	179.25	180.00	-3.9	4,086	-0.10%
2023/09/13	0	0.00	0.1	177.00	177.00	-0.1	4,081	0.00%
2023/09/12	0	0.00	1	175.50	176.00	-1	4,102	-0.02%
2023/09/11	0.6	175.50	0	0.00	175.00	0.6	4,117	0.01%
2023/09/08	2	172.25	0	0.00	172.50	2	4,123	0.05%
2023/09/07	3.4	175.79	0	0.00	174.50	3.4	4,180	0.08%
2023/09/06	0	179.00	0	0.00	179.50	0	4,157	0.00%
2023/09/05	2	179.01	0	180.50	179.00	2	4,153	0.05%
2023/09/04	0.1	179.63	0	181.50	181.50	0.1	4,150	0.00%
2023/09/01	2	176.00	1	178.50	178.50	1	4,173	0.02%
2023/08/31	0	179.00	2	179.50	177.50	-2	4,157	-0.05%
2023/08/30	2.2	176.37	2	177.75	177.00	0.2	4,138	0.00%
2023/08/29	5.2	176.55	1.6	178.88	178.50	3.5	4,154	0.09%
2023/08/28	1.1	181.55	2	183.25	181.50	-1	4,138	-0.02%
2023/08/25	4.2	175.21	3	178.50	178.00	1.2	4,522	0.03%
2023/08/24	4	176.13	1	176.07	177.00	3	4,549	0.06%
2023/08/23	4.2	173.88	2	174.00	174.00	2.2	4,618	0.05%
2023/08/22	1.2	177.67	0	179.00	177.50	1.2	4,619	0.03%
2023/08/21	0.1	179.00	0	0.00	179.00	0.1	4,708	0.00%
2023/08/18	4	180.38	4	181.75	180.00	0	4,706	0.00%
2023/08/17	5.1	180.48	7	178.57	181.50	-1.9	4,682	-0.04%
2023/08/16	10	170.50	12	172.33	174.00	-2	4,622	-0.04%
2023/08/15	1.5	169.21	0	0.00	170.00	1.5	4,573	0.03%
2023/08/14	7.8	177.23	1	174.00	173.50	6.8	4,456	0.15%
2023/08/11	2.1	186.51	1	189.50	186.00	1.1	4,351	0.02%
2023/08/10	1.1	187.07	4	188.38	187.00	-3	4,397	-0.07%
2023/08/09	1	186.50	0	0.00	186.50	1	4,489	0.02%
2023/08/08	5.1	185.71	0	0.00	185.00	5.1	4,481	0.11%
2023/08/07	4	188.75	1	188.00	187.50	3	4,389	0.07%
2023/08/04	3.6	194.92	0	0.00	194.00	3.6	4,290	0.08%
2023/08/02	0	0.00	5	200.02	201.00	-5	4,171	-0.12%
2023/08/01	0	0.00	6.3	201.42	202.50	-6.3	4,128	-0.15%
2023/07/31	1.1	208.00	2.4	208.50	208.00	-1.3	4,081	-0.03%
2023/07/28	10.1	205.50	0	0.00	205.00	10.1	3,988	0.25%
2023/07/27	1.1	204.18	1	205.50	204.50	0.1	3,941	0.00%
2023/07/26	1.3	204.16	0.4	205.00	203.50	0.9	3,880	0.02%
2023/07/25	0	0.00	1	207.00	207.50	-1	3,846	-0.03%
2023/07/24	0.1	203.00	2	206.00	205.00	-2	3,852	-0.05%
2023/07/21	2.7	203.84	0	0.00	204.00	2.7	3,847	0.07%
2023/07/20	3.5	208.30	0	0.00	206.50	3.5	3,811	0.09%
2023/07/19	0.1	212.50	0	0.00	212.00	0.1	3,756	0.00%
2023/07/18	3.1	211.86	1	213.50	211.00	2.1	3,732	0.06%
2023/07/17	0.1	215.00	7	214.21	215.00	-6.9	3,688	-0.19%
2023/07/14	1	212.00	5.3	210.25	212.00	-4.3	3,641	-0.12%
2023/07/13	2	204.00	20.1	203.51	203.50	-18.1	3,552	-0.51%
2023/07/12	0.1	203.50	0	0.00	202.50	0.1	3,535	0.00%
2023/07/11	0.1	203.52	1	204.50	204.50	-0.9	3,542	-0.03%
2023/07/07	1.3	201.19	0	0.00	201.00	1.3	3,547	0.04%
2023/07/06	4	204.88	0	0.00	204.00	4	3,521	0.11%
2023/07/05	1	209.50	1	210.00	210.00	0	3,470	0.00%
2023/07/04	0	0.00	5.3	209.97	210.00	-5.3	3,449	-0.15%
2023/07/03	0	0.00	1.1	205.55	205.50	-1.1	3,425	-0.03%
2023/06/29	1	203.05	2	205.25	204.00	-1	3,498	-0.03%
2023/06/28	0.4	202.00	0	0.00	203.00	0.4	3,532	0.01%
2023/06/26	1	199.50	0	0.00	202.00	1	3,524	0.03%
2023/06/21	3.5	201.25	26	201.63	201.50	-22.5	3,546	-0.64%
2023/06/20	21	205.76	3	206.50	205.00	18	3,499	0.51%
2023/06/19	5	205.10	1	207.50	207.00	4	3,509	0.11%
2023/06/16	1	205.00	2	207.00	205.00	-1	3,505	-0.03%
2023/06/15	8	205.25	1	205.50	205.50	7	3,468	0.20%
2023/06/14	0	0.00	8	207.88	208.50	-8	3,455	-0.23%
2023/06/13	27.2	204.86	1	204.00	204.00	26.2	3,449	0.76%
2023/06/12	3	210.00	2	213.50	209.00	1	3,349	0.03%
2023/06/09	2.1	209.53	2	211.00	211.50	0.1	3,359	0.00%
2023/06/08	4	210.75	3	211.17	210.00	1	3,418	0.03%
2023/06/07	1.1	213.00	5	212.20	213.00	-3.9	3,474	-0.11%
2023/06/06	2	208.51	1	209.50	209.00	1	3,485	0.03%
2023/06/05	1	207.00	6	207.58	206.50	-5	3,511	-0.14%
2023/06/02	1	202.56	2	205.50	205.00	-1	3,541	-0.03%
2023/06/01	0	0.00	1	205.50	204.50	-1	3,504	-0.03%
2023/05/31	8	203.56	2	206.00	202.50	6	3,503	0.17%
2023/05/30	4	207.50	1	206.00	207.00	3	3,107	0.10%
2023/05/29	4.1	203.66	9	207.22	210.50	-4.9	3,138	-0.16%
2023/05/26	4	205.13	1	208.00	206.00	3	3,217	0.09%
2023/05/25	14	205.43	4	205.63	206.00	10	3,242	0.31%
2023/05/24	7.1	210.64	2	211.00	210.00	5.1	3,172	0.16%
2023/05/23	2	214.25	0	0.00	213.50	2	3,159	0.06%
2023/05/22	4.3	213.07	4	215.38	215.00	0.3	3,147	0.01%
2023/05/19	7	216.43	6	219.33	216.00	1	3,116	0.03%
2023/05/18	2	212.50	4	216.50	218.00	-2	3,094	-0.06%
2023/05/17	0	0.00	7	213.00	214.00	-7	3,068	-0.23%
2023/05/16	4.5	206.99	2	208.50	208.00	2.5	3,025	0.08%
2023/05/15	22.1	213.46	6	210.33	209.00	16.1	2,976	0.54%
2023/05/12	6	222.75	3	223.17	222.00	3	2,870	0.10%
2023/05/11	2.1	224.24	3	226.50	224.50	-0.9	2,869	-0.03%
2023/05/10	4	223.88	3	227.00	225.00	1	2,865	0.03%
2023/05/09	0	0.00	1	224.00	224.00	-1	2,871	-0.03%
2023/05/08	0	0.00	15	225.50	226.00	-15	2,916	-0.51%
2023/05/05	2.3	219.56	0	0.00	220.50	2.3	2,927	0.08%
2023/05/04	1.3	221.13	0	0.00	221.00	1.3	2,964	0.04%
2023/05/03	17.5	223.90	1	222.00	222.50	16.5	3,053	0.54%
2023/05/02	1.1	224.09	3	225.50	225.00	-1.9	3,204	-0.06%
2023/04/28	0.1	223.00	2.1	223.00	223.00	-2	3,353	-0.06%
2023/04/27	7.3	219.66	3	220.50	220.00	4.3	3,367	0.13%
2023/04/26	1	223.00	3	224.50	224.50	-2	3,405	-0.06%
2023/04/25	5.1	222.99	1	227.50	222.00	4.1	3,445	0.12%
2023/04/24	3.1	223.00	3	225.33	226.00	0.1	3,480	0.00%
2023/04/21	1.3	225.11	1	227.50	225.50	0.3	3,539	0.01%
2023/04/20	4.3	226.34	2	229.00	225.00	2.3	3,573	0.06%
2023/04/19	2.2	227.54	0	0.00	229.00	2.2	3,648	0.06%
2023/04/17	3.4	229.87	0	0.00	230.00	3.4	3,728	0.09%
2023/04/14	0	0.00	2	233.00	233.50	-2	3,781	-0.05%
2023/04/13	2	226.00	3	228.67	229.50	-1	3,762	-0.03%
2023/04/12	1	226.00	3	228.00	228.00	-2	3,757	-0.05%
2023/04/11	1.1	227.05	16	227.41	228.00	-14.9	3,822	-0.39%
2023/04/10	11.3	223.91	1	225.50	224.00	10.3	3,813	0.27%
2023/04/07	0.1	224.00	3	223.50	223.50	-2.9	3,815	-0.08%
2023/04/06	3.1	221.07	1	224.50	220.50	2.1	3,818	0.06%
2023/03/31	4.7	221.88	3.1	221.98	223.50	1.7	3,812	0.04%
2023/03/30	4.1	225.04	0	0.00	225.50	4.1	3,779	0.11%
2023/03/29	10.2	224.14	4	227.50	228.50	6.2	3,820	0.16%
2023/03/28	0	0.00	1	234.50	233.00	-1	3,831	-0.03%
2023/03/27	0	0.00	1	233.50	233.00	-1	3,875	-0.03%
2023/03/24	5	233.00	0	0.00	232.00	5	3,946	0.13%
2023/03/23	1	233.00	2	236.25	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	8	232.31	234.00	-8	4,075	-0.20%
2023/03/21	2.2	228.51	0	0.00	229.00	2.2	4,096	0.05%
2023/03/20	2.1	228.53	3	231.00	231.00	-0.9	4,108	-0.02%
2023/03/17	0	0.00	2	230.25	230.00	-2	4,176	-0.05%
2023/03/16	7.4	227.35	0	0.00	228.00	7.4	4,233	0.18%
2023/03/15	2	229.75	2	232.25	229.50	0	4,274	0.00%
2023/03/14	10.3	229.67	4	231.38	229.50	6.3	4,387	0.14%
2023/03/13	3	226.83	18	231.17	234.50	-15	4,432	-0.34%
2023/03/10	14.7	228.83	0	0.00	227.00	14.7	4,479	0.33%
2023/03/09	1.1	233.95	6	235.33	234.50	-4.9	4,549	-0.11%
2023/03/08	2	230.75	3	231.35	232.50	-1	4,662	-0.02%
2023/03/07	4.2	229.81	10	231.35	232.00	-5.8	4,677	-0.12%
2023/03/06	0	0.00	2	228.75	228.00	-2	4,672	-0.04%
2023/03/03	4.2	226.38	2	229.75	226.00	2.2	4,698	0.05%
2023/03/02	3.3	227.04	1	228.50	226.00	2.3	4,705	0.05%
2023/03/01	7	220.71	13	226.31	229.00	-6	4,719	-0.13%
2023/02/24	16.3	222.67	14	224.14	225.50	2.3	4,679	0.05%
2023/02/23	2.1	224.57	2	227.00	225.00	0.1	4,601	0.00%
2023/02/22	3.1	226.39	1	228.50	228.00	2.1	4,582	0.05%
2023/02/21	4.1	228.15	1	229.50	228.50	3.1	4,632	0.07%
2023/02/20	4	229.88	1	231.00	231.00	3	4,741	0.06%
2023/02/17	2	230.25	1	232.50	231.50	1	4,878	0.02%
2023/02/16	3	232.00	1	235.50	231.50	2	5,111	0.04%
2023/02/15	0	0.00	1	234.50	234.50	-1	5,189	-0.02%
2023/02/13	4	231.25	4	233.50	232.00	0	5,279	0.00%
2023/02/10	1	229.00	4	232.63	233.00	-3	5,374	-0.06%
2023/02/09	0	0.00	3	231.67	230.50	-3	5,448	-0.06%
2023/02/08	1	228.00	2	230.50	230.50	-1	5,505	-0.02%
2023/02/07	1	227.50	2	230.25	227.50	-1	5,546	-0.02%
2023/02/06	7	224.86	5	227.50	227.50	2	5,624	0.04%
2023/02/03	2	230.50	1	233.50	230.00	1	5,683	0.02%
2023/02/02	5	231.40	1	232.50	231.00	4	5,802	0.07%
2023/02/01	11.3	230.85	22.2	232.01	234.50	-10.9	5,861	-0.19%
2023/01/31	18	230.05	1	228.00	225.00	17	5,892	0.29%
2023/01/30	13	237.42	20	240.58	240.00	-7	5,957	-0.12%
2023/01/17	3	230.67	2	231.25	230.00	1	6,103	0.02%
2023/01/16	0	0.00	8	228.19	231.50	-8	6,219	-0.13%
2023/01/13	3	223.00	1	228.00	222.00	2	6,186	0.03%
2023/01/12	4	227.00	2	231.25	226.00	2	6,222	0.03%
2023/01/11	5	230.40	3	234.33	229.50	2	6,197	0.03%
2023/01/10	2	231.25	3	232.67	233.00	-1	6,169	-0.02%
2023/01/09	1	227.07	9.1	228.11	231.00	-8	6,147	-0.13%
2023/01/06	3	221.00	4	223.50	224.00	-1	6,105	-0.02%
2023/01/05	3	221.67	2.2	225.00	220.00	0.8	6,188	0.01%
2023/01/04	3	219.67	9.1	221.05	223.00	-6.1	6,173	-0.10%
2023/01/03	2	214.00	2	216.75	217.00	0	6,169	0.00%
2022/12/30	0	0.00	2	216.50	217.00	-2	6,159	-0.03%
2022/12/29	4.1	210.52	3	213.50	214.00	1.1	6,147	0.02%
2022/12/28	2	216.00	0	0.00	215.00	2	6,115	0.03%
2022/12/27	0	0.00	4	219.63	219.50	-4	6,115	-0.07%
2022/12/23	1	214.00	1	216.50	216.50	0	6,133	0.00%
2022/12/22	3	216.01	2	217.00	215.50	1	6,134	0.02%
2022/12/21	2	219.75	4	219.00	219.50	-2	6,135	-0.03%
2022/12/20	4	215.00	2	217.50	213.50	2	6,070	0.03%
2022/12/19	3	218.17	7	217.71	218.00	-4	6,046	-0.07%
2022/12/16	2	214.75	0	0.00	214.50	2	6,013	0.03%
2022/12/15	1	218.00	5	216.50	219.50	-4	5,964	-0.07%
2022/12/14	2	211.26	4	213.75	213.50	-2	5,875	-0.03%
2022/12/13	1	209.11	1	214.00	209.50	0	5,819	0.00%
2022/12/12	9.1	211.61	5	213.00	210.50	4.1	5,785	0.07%
2022/12/09	1	210.98	3	212.50	212.50	-2	5,812	-0.03%
2022/12/08	6	204.33	8	208.50	210.00	-2	5,767	-0.03%
2022/12/07	2	208.07	2	211.00	208.00	0	5,742	0.00%
2022/12/06	4	212.25	6	212.58	214.50	-2	5,700	-0.04%
2022/12/05	1	211.00	6	211.83	212.00	-5	5,617	-0.09%
2022/12/02	1	210.00	4.3	209.04	211.50	-3.3	5,573	-0.06%
2022/12/01	5	205.99	2	204.00	205.00	3	5,502	0.06%
2022/11/30	2	196.00	9.2	196.59	201.50	-7.2	5,393	-0.13%
2022/11/29	0	0.00	1	191.50	192.50	-1	5,291	-0.02%
2022/11/28	1	187.00	1	190.00	191.00	0	5,335	0.00%
2022/11/24	0	0.00	1	191.00	191.50	-1	5,406	-0.02%
2022/11/23	0	0.00	3	188.00	188.50	-3	5,450	-0.06%
2022/11/22	0	0.00	1	186.00	184.50	-1	5,590	-0.02%
2022/11/21	1	181.00	1	184.00	186.00	0	5,572	0.00%
2022/11/18	1	186.00	1	184.50	185.50	0	5,499	0.00%
2022/11/17	4	183.75	3	185.33	185.50	1	5,496	0.02%
2022/11/16	9.1	189.22	3	190.50	187.50	6.1	5,437	0.11%
2022/11/15	0	0.00	5	192.40	195.00	-5	5,314	-0.09%
2022/11/14	5	185.40	11	184.23	190.00	-6	5,173	-0.12%
2022/11/11	3	173.50	3	177.00	173.00	0	4,939	0.00%
2022/11/10	2	168.75	4	168.75	168.50	-2	4,844	-0.04%
2022/11/09	1	167.50	2	168.25	169.50	-1	4,807	-0.02%
2022/11/08	4	164.13	4	164.88	166.00	0	4,751	0.00%
2022/11/07	1	159.00	1	159.50	159.50	0	4,654	0.00%
2022/11/03	2	153.75	6	153.25	154.00	-4	4,559	-0.09%
2022/11/02	2	151.25	0	0.00	151.50	2	4,542	0.04%
2022/11/01	3	154.00	3	153.00	154.50	0	4,472	0.00%
2022/10/31	1	145.00	1	148.50	149.00	0	4,408	0.00%
2022/10/28	2	153.00	2.1	151.29	149.50	-0.1	4,307	0.00%
2022/10/27	8	149.50	10.1	149.70	150.00	-2	4,273	-0.05%
2022/10/26	2.1	141.78	2	143.25	143.00	0.1	4,203	0.00%
2022/10/25	9.1	145.42	3	145.67	141.50	6.1	4,013	0.15%
2022/10/24	20	159.73	17	161.15	157.00	3	3,771	0.08%
2022/10/21	2	165.00	1	167.00	164.50	1	3,647	0.03%
2022/10/20	4	166.50	3	167.33	168.50	1	3,622	0.03%
2022/10/19	0	175.50	0	0.00	172.00	0	3,587	0.00%
2022/10/14	1	172.50	1	171.00	170.50	0	3,684	0.00%
2022/10/13	3	169.33	1	175.00	165.50	2	3,736	0.05%
2022/10/12	2	176.50	1	176.00	178.00	1	3,744	0.03%
2022/10/11	6	178.50	2	178.00	176.00	4	3,768	0.11%
2022/10/07	5	187.20	1	186.00	186.50	4	3,775	0.11%
2022/10/05	3	190.33	4	191.13	190.00	-1	3,825	-0.03%
2022/10/04	1	185.50	4	184.88	186.50	-3	3,820	-0.08%
2022/10/03	4.1	178.75	1	180.50	179.00	3.1	3,825	0.08%
2022/09/30	2.2	179.09	2	182.00	182.50	0.2	3,889	0.01%
2022/09/29	2	183.00	0	0.00	182.50	2	3,913	0.05%
2022/09/28	1	182.00	1	185.00	181.50	0	3,983	0.00%
2022/09/27	2	185.25	1	186.50	186.00	1	3,991	0.03%
2022/09/26	9.1	185.56	2	185.50	185.50	7.1	4,059	0.17%
2022/09/23	1.2	193.13	1	196.00	193.00	0.2	4,243	0.00%
2022/09/22	6	193.17	1	193.50	192.00	5	4,275	0.12%
2022/09/21	0	0.00	4	197.00	197.50	-4	4,282	-0.09%
2022/09/20	2	196.50	2	198.00	197.50	0	4,300	0.00%
2022/09/19	1	196.00	1.1	198.45	198.50	-0.1	4,319	0.00%
2022/09/16	2	197.25	0	0.00	197.00	2	4,348	0.05%
2022/09/15	2	194.50	3	198.17	199.50	-1	4,336	-0.02%
2022/09/14	4	195.63	1	197.50	196.50	3	4,370	0.07%
2022/09/13	1	201.50	3	202.50	202.00	-2	4,356	-0.05%
2022/09/12	2	198.25	8	199.38	200.00	-6	4,365	-0.14%
2022/09/08	0	0.00	2	192.50	193.50	-2	4,377	-0.05%
2022/09/07	2	188.25	0	0.00	187.50	2	4,426	0.05%
2022/09/06	1	192.50	1	193.00	192.50	0	4,433	0.00%
2022/09/05	2	185.50	3	190.33	190.00	-1	4,447	-0.02%
2022/09/02	15.7	189.44	13	188.00	188.50	2.7	4,427	0.06%
2022/09/01	1.1	192.00	0	0.00	193.00	1.1	4,365	0.03%
2022/08/31	2	196.25	0	0.00	197.00	2	4,317	0.05%
2022/08/30	1	200.50	1	200.50	200.50	0	4,272	0.00%
2022/08/29	19.1	204.92	0	0.00	199.00	19.1	4,211	0.45%
2022/08/26	1	220.50	5	219.20	220.00	-4	4,053	-0.10%
2022/08/25	2	214.50	2	215.50	215.50	0	4,054	0.00%
2022/08/24	3	212.00	0	0.00	212.00	3	4,085	0.07%
2022/08/23	2	214.00	0	0.00	213.00	2	4,197	0.05%
2022/08/22	13	216.46	0	0.00	217.50	13	4,231	0.31%
2022/08/19	6	219.08	2	221.00	219.00	4	4,286	0.09%
2022/08/18	2	222.00	0	0.00	222.00	2	4,344	0.05%
2022/08/17	2	223.50	3	225.83	225.00	-1	4,365	-0.02%
2022/08/16	2	223.75	0.1	223.50	224.50	1.9	4,360	0.04%
2022/08/15	0	0.00	1	228.50	226.00	-1	4,379	-0.02%
2022/08/12	0	0.00	4	222.38	223.50	-4	4,390	-0.09%
2022/08/11	1	222.00	0	0.00	218.50	1	4,434	0.02%
2022/08/10	0	0.00	1	221.00	221.00	-1	4,526	-0.02%
2022/08/09	5	220.00	10	220.00	220.00	-5	4,579	-0.11%
2022/08/08	1	216.50	4.1	217.36	219.00	-3.1	4,631	-0.07%
2022/08/05	2	212.77	15	212.43	216.00	-13	4,738	-0.27%
2022/08/04	0	0.00	1	206.00	204.50	-1	4,812	-0.02%
2022/08/03	6	206.17	0	0.00	203.50	6	4,860	0.12%
2022/08/02	1	211.00	2	213.50	213.00	-1	4,917	-0.02%
2022/08/01	4	209.00	4	210.75	213.00	0	4,891	0.00%
2022/07/29	1	209.00	6	209.33	211.50	-5	4,887	-0.10%
2022/07/28	0	0.00	2	204.25	204.00	-2	4,848	-0.04%
2022/07/27	1	201.00	1	203.50	203.50	0	4,840	0.00%
2022/07/26	1	204.00	3.1	202.68	202.50	-2.1	4,841	-0.04%
2022/07/25	2	198.25	4	200.63	199.00	-2	4,789	-0.04%
2022/07/22	7	199.14	9	199.06	201.00	-2	4,782	-0.04%
2022/07/21	2	194.75	3	194.33	197.00	-1	4,763	-0.02%
2022/07/20	10	189.35	12	190.83	191.00	-2	4,751	-0.04%
2022/07/19	2	187.25	2	190.75	187.50	0	4,705	0.00%
2022/07/18	2	185.75	1	189.50	186.50	1	4,586	0.02%
2022/07/15	5.1	185.11	1	184.50	185.50	4.1	4,556	0.09%
2022/07/14	1	190.00	1	191.00	192.50	0	4,501	0.00%
2022/07/13	0	191.00	0	0.00	190.00	0	4,479	0.00%
2022/07/12	2	188.00	0	0.00	188.00	2	4,433	0.05%
2022/07/11	1	191.00	2	193.50	192.00	-1	4,403	-0.02%
2022/07/08	2	190.25	1	193.00	192.50	1	4,387	0.02%
2022/07/07	1	189.00	1	191.00	192.00	0	4,320	0.00%
2022/07/06	1	191.00	3	193.17	190.50	-2	4,299	-0.05%
2022/07/05	1	187.00	2	191.50	191.00	-1	4,257	-0.02%
2022/07/04	3	187.00	0	0.00	188.00	3	4,221	0.07%
2022/07/01	23	190.88	14	192.39	189.00	9	4,171	0.22%
2022/06/30	7	211.50	0	0.00	208.50	7	3,982	0.18%
2022/06/29	2	216.00	6	216.42	217.00	-4	3,968	-0.10%
2022/06/28	1	212.00	2	215.50	214.50	-1	3,951	-0.03%
2022/06/27	2	208.50	7	211.64	212.50	-5	3,931	-0.13%
2022/06/24	0	0.00	2	205.00	205.00	-2	3,893	-0.05%
2022/06/23	1	201.00	1	205.00	203.00	0	3,881	0.00%
2022/06/22	22	207.32	2	207.50	202.50	20	3,856	0.52%
2022/06/21	0	0.00	8	222.13	224.50	-8	3,795	-0.21%
2022/06/20	8	218.13	5	221.30	216.00	3	3,762	0.08%
2022/06/17	5	220.80	0	0.00	218.50	5	3,721	0.13%
2022/06/16	9	229.11	8	232.00	227.00	1	3,682	0.03%
2022/06/15	1	226.98	8	225.00	226.50	-7	3,657	-0.19%
2022/06/14	2	217.50	0	0.00	217.50	2	3,667	0.05%
2022/06/13	6	218.50	3.1	220.52	221.00	3	3,692	0.08%
2022/06/10	5	224.80	1	225.50	223.50	4	3,695	0.11%
2022/06/09	4	229.50	3	232.50	228.50	1	3,678	0.03%
2022/06/08	3	228.50	11	228.05	231.00	-8	3,669	-0.22%
2022/06/07	7	222.64	7	221.36	223.00	0	3,673	0.00%
2022/06/06	3	220.00	6	223.50	222.50	-3	3,685	-0.08%
2022/06/02	2	221.00	0	0.00	222.50	2	3,741	0.05%
2022/06/01	5	221.50	4	224.25	222.50	1	3,777	0.03%
2022/05/31	3	220.83	9	222.00	225.00	-6	3,766	-0.16%
2022/05/30	2	214.50	4	216.13	215.50	-2	3,614	-0.06%
2022/05/27	1	210.50	3	205.83	210.00	-2	3,562	-0.06%
2022/05/26	2	200.00	0	0.00	199.00	2	3,544	0.06%
2022/05/25	1.1	203.05	3	204.67	204.50	-2	3,542	-0.06%
2022/05/24	1	203.07	0	203.50	202.50	1	3,533	0.03%
2022/05/23	1.1	204.52	0	0.00	205.50	1.1	3,531	0.03%
2022/05/19	1.2	201.33	1	201.00	204.50	0.2	3,476	0.00%
2022/05/18	0	206.50	0	0.00	207.00	0	3,413	0.00%
2022/05/16	1	193.00	0	0.00	193.00	1	3,230	0.03%
2022/05/13	10.2	192.51	10	192.00	192.50	0.2	3,176	0.01%
2022/05/12	3.5	203.04	1	206.00	199.50	2.5	3,064	0.08%
2022/05/11	4.2	213.55	3	217.50	212.50	1.2	2,992	0.04%
2022/05/10	18.4	214.00	6	217.33	215.50	12.4	2,941	0.42%
2022/05/09	10	229.20	0	0.00	225.00	10	2,834	0.35%
2022/05/06	10	236.60	2	236.50	236.50	8	2,866	0.28%
2022/05/05	5	243.80	6	246.75	242.00	-1	2,894	-0.03%
2022/05/04	0	0.00	6	242.33	244.00	-6	2,889	-0.21%
2022/05/03	4	233.25	6	237.00	239.00	-2	2,911	-0.07%
2022/04/29	3	235.67	4	237.63	236.50	-1	2,934	-0.03%
2022/04/28	1	233.00	3	235.83	236.00	-2	2,942	-0.07%
2022/04/27	13	236.81	1	235.50	234.50	12	2,906	0.41%
2022/04/26	8	237.50	15	239.60	245.00	-7	2,883	-0.24%
2022/04/25	11	237.95	6	239.33	236.50	5	2,859	0.18%
2022/04/22	11	241.91	4.1	242.62	242.50	6.9	2,844	0.24%
2022/04/21	6	245.25	11	247.14	246.50	-5	2,945	-0.17%
2022/04/20	21	244.05	16	244.59	243.50	5	2,951	0.17%
2022/04/19	7	246.21	9	247.67	247.50	-2	2,947	-0.07%
2022/04/18	3	243.85	2	246.00	247.00	1	2,954	0.03%
2022/04/15	8	248.75	0	0.00	247.00	8	2,954	0.27%
2022/04/14	0	0.00	6	252.01	254.00	-6	2,959	-0.20%
2022/04/13	1	245.00	4	248.00	248.50	-3	2,963	-0.10%
2022/04/12	5	243.82	7	247.07	245.50	-2	2,974	-0.07%
2022/04/11	16	246.59	3	249.83	242.00	13	2,936	0.44%
2022/04/08	4	253.88	0.1	254.50	253.00	3.9	2,900	0.13%
2022/04/07	2	255.75	1	258.00	256.00	1	2,895	0.03%
2022/04/06	3	252.00	9	256.28	260.00	-6	2,863	-0.21%
2022/04/01	5	250.00	9	252.50	253.00	-4	2,840	-0.14%
2022/03/31	3	253.00	1	257.00	253.50	2	2,804	0.07%
2022/03/30	0	0.00	6	253.75	254.00	-6	2,771	-0.22%
2022/03/29	0	0.00	8	247.38	251.00	-8	2,750	-0.29%
2022/03/28	10	242.45	3	242.00	242.00	7	2,734	0.26%
2022/03/25	5	249.20	1	250.50	248.00	4	2,709	0.15%
2022/03/24	2	251.50	1	253.50	252.50	1	2,728	0.04%
2022/03/23	1	252.00	4	253.75	255.00	-3	2,740	-0.11%
2022/03/22	0	0.00	3	250.50	251.00	-3	2,738	-0.11%
2022/03/21	2	248.50	6	249.17	248.50	-4	2,746	-0.15%
2022/03/18	3	244.83	6	245.58	246.00	-3	2,746	-0.11%
2022/03/17	2	240.00	15	239.70	241.00	-13	2,705	-0.48%
2022/03/16	8.5	228.05	5	229.80	230.00	3.5	2,639	0.13%
2022/03/15	9.1	233.95	0	0.00	233.00	9.1	2,590	0.35%
2022/03/14	4	237.50	3	240.17	238.50	1	2,565	0.04%
2022/03/11	8	240.06	1	238.50	238.50	7	2,591	0.27%
2022/03/10	1	242.00	9	242.67	244.50	-8	2,582	-0.31%
2022/03/09	4	234.26	6	236.33	235.00	-2	2,554	-0.08%
2022/03/08	20.6	233.41	6	236.58	232.50	14.6	2,547	0.57%
2022/03/07	10.1	245.38	0	0.00	240.50	10.1	2,507	0.40%
2022/03/04	9	253.33	1	254.50	251.00	8	2,550	0.31%
2022/03/03	1	257.01	0	0.00	258.50	1	2,532	0.04%
2022/03/02	4	258.00	1	259.50	258.00	3	2,546	0.12%
2022/03/01	3	250.68	13	256.23	260.50	-10	2,552	-0.39%
2022/02/25	23	254.33	14	256.14	251.00	9	2,518	0.36%
2022/02/24	5	259.80	1	262.50	258.50	4	2,456	0.16%
2022/02/23	0	264.25	4.5	262.66	263.00	-4.5	2,457	-0.18%
2022/02/22	4	259.38	0	0.00	259.00	4	2,444	0.16%
2022/02/21	2	262.27	1	264.50	264.00	1	2,447	0.04%
2022/02/18	1	264.00	0	0.00	263.00	1	2,463	0.04%
2022/02/17	4	266.75	1	268.50	267.50	3	2,471	0.12%
2022/02/16	2	270.25	2	270.50	269.00	0	2,479	0.00%
2022/02/15	1	268.00	2	269.75	269.00	-1	2,477	-0.04%
2022/02/14	7.9	266.72	3	267.83	266.50	4.9	2,459	0.20%
2022/02/11	2	265.00	4	269.50	272.50	-2	2,522	-0.08%
2022/02/10	1	263.50	5	267.00	269.00	-4	2,503	-0.16%
2022/02/09	2	260.50	2	263.00	263.50	0	2,490	0.00%
2022/02/08	0	0.00	10.2	258.14	260.50	-10.2	2,468	-0.41%
2022/02/07	3	249.00	4	251.38	252.00	-1	2,437	-0.04%
2022/01/26	1	250.00	12	249.58	251.50	-11	2,421	-0.45%
2022/01/25	9.1	242.62	3	243.83	244.00	6.1	2,430	0.25%
2022/01/24	14.1	246.58	18	248.22	248.00	-3.9	2,437	-0.16%
2022/01/21	16	253.03	5	253.10	252.50	11	2,455	0.45%
2022/01/20	3	256.67	2	258.00	257.50	1	2,497	0.04%
2022/01/19	13	253.73	20	255.63	257.50	-7	2,593	-0.27%
2022/01/18	7	256.50	5	256.30	256.50	2	2,641	0.08%
2022/01/17	10	251.20	6	253.75	252.00	4	2,611	0.15%
2022/01/14	22.1	255.65	6	255.17	253.00	16.1	2,613	0.62%
2022/01/13	1	266.00	2	269.50	271.00	-1	2,563	-0.04%
2022/01/12	0	0.00	1	268.50	268.50	-1	2,562	-0.04%
2022/01/11	0	0.00	2	264.75	266.50	-2	2,560	-0.08%
2022/01/10	2	261.00	0	0.00	261.50	2	2,588	0.08%
2022/01/07	3	262.00	3	264.50	265.00	0	2,613	0.00%
2022/01/06	3	266.00	2	268.75	267.00	1	2,624	0.04%
2022/01/05	3	263.00	4	265.38	268.50	-1	2,634	-0.04%
2022/01/04	4	264.50	2	266.00	264.00	2	2,687	0.07%
2022/01/03	2	267.00	4	268.50	268.00	-2	2,713	-0.07%
2021/12/30	2	265.00	1	268.50	263.50	1	2,759	0.04%
2021/12/29	0	0.00	1	266.50	266.00	-1	2,824	-0.04%
2021/12/28	0	0.00	4	261.50	264.00	-4	2,916	-0.14%
2021/12/27	0	0.00	1	256.50	255.50	-1	2,926	-0.03%
2021/12/24	0	0.00	1	254.50	255.00	-1	2,979	-0.03%
2021/12/23	0	0.00	1	252.50	252.50	-1	3,031	-0.03%
2021/12/21	1	248.00	1	250.50	250.50	0	3,215	0.00%
2021/12/20	7	250.29	4	252.50	249.50	3	3,277	0.09%
2021/12/17	0	0.00	2	253.50	254.50	-2	3,279	-0.06%
2021/12/16	1	250.00	2	252.50	251.50	-1	3,319	-0.03%
2021/12/15	2	249.00	2	251.50	250.50	0	3,475	0.00%
2021/12/14	5	250.60	2	250.00	250.00	3	3,602	0.08%
2021/12/13	2	258.00	2	260.00	255.50	0	3,639	0.00%
2021/12/10	2	257.00	0	0.00	256.50	2	3,666	0.05%
2021/12/09	3.1	257.82	2	259.00	259.50	1.1	3,716	0.03%
2021/12/08	2	261.00	4	263.63	263.50	-2	3,728	-0.05%
2021/12/07	2	252.25	4	257.38	260.00	-2	3,755	-0.05%
2021/12/06	1	254.00	1	256.00	256.50	0	3,734	0.00%
2021/12/03	0	0.00	2	256.75	255.50	-2	3,747	-0.05%
2021/12/02	1	253.00	2	253.50	253.50	-1	3,750	-0.03%
2021/12/01	2	244.50	6	247.75	251.00	-4	3,773	-0.11%
2021/11/30	3	244.00	5	246.70	247.00	-2	3,776	-0.05%
2021/11/29	2	240.75	2	242.75	242.00	0	3,714	0.00%
2021/11/26	4	244.13	1	246.00	243.00	3	3,725	0.08%
2021/11/25	1	246.00	1	248.50	247.00	0	3,755	0.00%
2021/11/24	2	245.00	3	246.83	246.50	-1	3,781	-0.03%
2021/11/23	3	243.33	3	245.50	246.00	0	3,824	0.00%
2021/11/22	4	246.75	0.3	248.83	246.00	3.7	3,856	0.10%
2021/11/19	2.1	251.04	0	0.00	251.00	2.1	3,845	0.05%
2021/11/18	1.1	254.14	4	255.25	253.50	-2.9	3,865	-0.07%
2021/11/17	1	250.01	0	0.00	251.00	1	3,890	0.03%
2021/11/16	0	252.50	4	251.38	252.00	-4	3,946	-0.10%
2021/11/15	3	248.34	0	0.00	248.50	3	3,973	0.08%
2021/11/12	4.1	253.51	0	0.00	252.00	4.1	3,980	0.10%
2021/11/11	0	0.00	6	256.25	257.50	-6	3,977	-0.15%
2021/11/10	7	254.06	0	0.00	251.00	7	3,994	0.18%
2021/11/09	3	258.67	3	261.00	260.50	0	3,934	0.00%
2021/11/08	6	261.75	1	266.00	261.50	5	3,916	0.13%
2021/11/05	2.1	259.14	4	263.00	265.00	-1.9	3,930	-0.05%
2021/11/04	2	261.00	3	265.50	260.50	-1	3,976	-0.02%
2021/11/03	5	264.60	0	0.00	263.00	5	3,970	0.13%
2021/11/02	5.2	269.38	2.2	270.56	269.50	3	3,941	0.08%
2021/11/01	6	270.00	10	271.40	275.00	-4	3,937	-0.10%
2021/10/29	8	262.25	6	263.00	266.00	2	3,933	0.05%
2021/10/28	3	268.50	4	269.75	268.50	-1	3,907	-0.03%
2021/10/27	2	258.50	6	261.92	270.50	-4	3,886	-0.10%
2021/10/26	2	256.50	14	253.07	256.00	-12	3,841	-0.31%
2021/10/25	0	0.00	2	244.25	245.00	-2	3,791	-0.05%
2021/10/22	3	241.00	1	242.00	242.00	2	3,811	0.05%
2021/10/21	9	240.72	10	242.40	244.00	-1	3,820	-0.03%
2021/10/20	0	0.00	2	240.25	240.50	-2	3,778	-0.05%
2021/10/19	2	237.00	5	238.40	237.50	-3	3,754	-0.08%
2021/10/18	5	236.40	3	239.00	234.50	2	3,757	0.05%
2021/10/15	1	230.00	6	233.17	233.50	-5	3,749	-0.13%
2021/10/14	2	228.50	2.2	229.08	229.50	-0.2	3,758	0.00%
2021/10/13	4	231.00	3	233.67	231.50	1	3,751	0.03%
2021/10/12	8	229.13	7	231.00	234.00	1	3,741	0.03%
2021/10/08	2	234.50	5	236.90	236.00	-3	3,674	-0.08%
2021/10/07	5	234.20	8	234.94	234.00	-3	3,663	-0.08%
2021/10/06	5	231.10	1	237.50	226.50	4	3,629	0.11%
2021/10/05	3	228.33	1	228.00	229.50	2	3,560	0.06%
2021/10/04	3	236.00	1	241.00	235.00	2	3,478	0.06%
2021/10/01	8	240.25	0	0.00	237.00	8	3,467	0.23%
2021/09/30	1	246.00	6	245.25	246.00	-5	3,463	-0.14%
2021/09/29	6	240.17	1	240.00	240.00	5	3,420	0.15%
2021/09/28	5	245.30	4.1	247.36	246.00	1	3,350	0.03%
2021/09/27	12	247.63	11	249.68	247.00	1	3,282	0.03%
2021/09/24	5	252.10	1	259.00	252.00	4	3,225	0.12%
2021/09/23	15	255.06	15	254.33	254.00	0	3,224	0.00%
2021/09/22	23	242.78	43	243.29	249.00	-20	3,187	-0.63%
2021/09/17	22.3	258.72	13	261.62	255.50	9.3	3,037	0.31%
2021/09/16	2	270.00	0	0.00	268.50	2	2,934	0.07%
2021/09/15	5	274.90	5	276.50	277.00	0	2,905	0.00%
2021/09/14	0	0.00	1	274.00	281.00	-1	2,919	-0.03%
2021/09/13	21	271.29	22	272.91	272.00	-1	2,904	-0.03%
2021/09/10	0	0.00	1	270.00	266.50	-1	2,905	-0.03%
2021/09/09	1	262.50	0	0.00	264.50	1	2,908	0.03%
2021/09/08	3	253.00	3	255.50	259.50	0	2,933	0.00%
2021/09/06	1	248.00	1	253.00	253.50	0	2,971	0.00%
2021/08/31	35	261.29	35	262.79	266.50	0	2,830	0.00%
2021/08/30	0	265.00	0	0.00	266.00	0	2,786	0.00%
2021/08/27	15	259.50	15	261.00	263.00	0	2,752	0.00%
2021/08/26	0	0.00	1	253.50	254.00	-1	2,699	-0.04%
2021/08/24	11	240.05	11	242.45	247.00	0	2,668	0.00%
2021/08/23	1	243.00	0	0.00	243.50	1	2,664	0.04%
2021/08/20	0	0.00	1	235.00	233.00	-1	2,642	-0.04%
2021/08/19	0	0.00	2	223.50	225.50	-2	2,700	-0.07%
2021/08/12	1	227.00	1	229.50	229.50	0	2,677	0.00%
2021/08/10	0	0.00	2	227.25	227.50	-2	2,750	-0.07%
2021/08/09	4	214.50	4	216.63	221.00	0	2,773	0.00%
2021/08/06	2	217.25	1	218.50	218.00	1	2,805	0.04%
2021/08/02	1	233.50	1	236.00	237.00	0	2,898	0.00%
2021/07/30	0	0.00	2	229.75	231.50	-2	2,857	-0.07%
2021/07/29	1	221.50	0	0.00	224.00	1	2,820	0.04%
2021/07/28	4	216.38	1	217.50	218.50	3	2,821	0.11%
2021/07/26	0	0.00	1.5	224.00	224.00	-1.5	2,818	-0.05%
2021/07/22	0.3	221.00	4	219.75	219.00	-3.7	2,813	-0.13%
2021/07/21	1.2	216.08	5	216.30	216.50	-3.8	2,799	-0.14%
2021/07/20	11	214.77	1	214.00	214.00	10	2,806	0.36%
2021/07/19	3	217.00	3	219.17	221.00	0	2,792	0.00%
2021/07/15	0	0.00	2	218.50	219.00	-2	2,830	-0.07%
2021/07/14	2	216.00	2	218.50	216.00	0	2,839	0.00%
2021/07/13	0	0.00	13	215.46	216.00	-13	2,841	-0.46%
2021/07/12	0	0.00	2	210.75	211.00	-2	2,854	-0.07%
2021/07/09	8	207.81	2	209.00	208.50	6	2,865	0.21%
2021/07/08	3	211.67	5.4	211.70	212.50	-2.4	2,878	-0.08%
2021/07/07	0	0.00	2	210.00	210.00	-2	2,862	-0.07%
2021/07/06	0	0.00	1	208.00	208.50	-1	2,845	-0.04%
2021/07/05	7	206.00	7	205.29	207.00	0	2,847	0.00%
2021/07/02	0	0.00	1	202.00	201.50	-1	2,844	-0.04%
2021/07/01	4	200.25	1	201.00	201.00	3	2,838	0.11%
2021/06/30	1	202.00	2	203.25	202.50	-1	2,836	-0.04%
2021/06/29	3	202.67	1	204.50	202.50	2	2,812	0.07%
2021/06/28	2	204.50	0	0.00	204.00	2	2,818	0.07%
2021/06/25	5	208.00	2	208.75	207.00	3	2,854	0.11%
2021/06/24	77	208.75	91	209.10	210.00	-14	2,848	-0.49%
2021/06/23	42	205.86	37	206.70	205.50	5	2,868	0.17%
2021/06/22	1	200.00	2	202.50	201.50	-1	2,813	-0.04%
2021/06/21	2	199.00	2	200.75	200.50	0	2,784	0.00%
2021/06/18	0	0.00	2	201.75	200.50	-2	2,756	-0.07%
2021/06/17	5	197.60	4	199.50	200.50	1	2,733	0.04%
2021/06/16	11	201.73	3	201.67	200.00	8	2,765	0.29%
2021/06/15	0	0.00	0	208.50	207.50	0	2,735	0.00%
2021/06/11	0	0.00	4	206.00	207.00	-4	2,757	-0.15%
2021/06/10	2	203.25	2	205.00	204.50	0	2,828	0.00%
2021/06/09	1	202.00	0	0.00	203.00	1	2,867	0.03%
2021/06/08	1	203.50	1	205.50	204.00	0	2,930	0.00%
2021/06/07	5	203.00	2	203.25	204.50	3	3,054	0.10%
2021/06/04	0	0.00	1	207.00	207.00	-1	3,072	-0.03%
2021/06/03	0	0.00	1	206.00	206.00	-1	3,092	-0.03%
2021/06/02	6.2	206.29	0	0.00	205.00	6.2	3,119	0.20%
2021/06/01	0	0.00	1	209.50	209.50	-1	3,137	-0.03%
2021/05/31	5	206.80	5.3	208.65	208.50	-0.3	3,177	-0.01%
2021/05/27	4.3	202.27	8	206.50	212.50	-3.7	3,200	-0.12%
2021/05/25	3	204.67	0	0.00	204.00	3	3,210	0.09%
2021/05/24	0	0.00	1	208.50	209.00	-1	3,225	-0.03%
2021/05/21	2	203.00	6	204.33	205.50	-4	3,272	-0.12%
2021/05/20	4	199.00	4	201.00	202.00	0	3,300	0.00%
2021/05/19	8	199.88	12	201.25	201.50	-4	3,320	-0.12%
2021/05/18	4	195.00	15	194.93	197.00	-11	3,312	-0.33%
2021/05/17	24	188.31	14	190.00	187.00	10	3,341	0.30%
2021/05/14	7	195.36	21	194.38	195.50	-14	3,290	-0.43%
2021/05/13	12	184.25	7	185.43	186.00	5	3,255	0.15%
2021/05/12	36.3	187.82	22	187.70	188.00	14.3	3,211	0.45%
2021/05/11	6	199.67	4	201.38	200.00	2	3,143	0.06%
2021/05/10	2	201.50	2	204.00	203.50	0	3,173	0.00%
2021/05/07	1	202.50	3	203.00	203.50	-2	3,218	-0.06%
2021/05/06	1	198.00	3	201.00	200.00	-2	3,268	-0.06%
2021/05/05	0	0.00	8.5	199.71	198.00	-8.5	3,279	-0.26%
2021/05/04	4	196.00	1	197.50	197.50	3	3,318	0.09%
2021/05/03	7	198.50	0	0.00	197.50	7	3,288	0.21%
2021/04/29	8	198.13	7	199.79	202.00	1	3,296	0.03%
2021/04/28	1	200.00	0	0.00	201.00	1	3,293	0.03%
2021/04/27	1	201.00	0	0.00	202.00	1	3,340	0.03%
2021/04/26	6	200.00	4	201.50	203.00	2	3,364	0.06%
2021/04/23	1	200.50	3	203.00	204.00	-2	3,348	-0.06%
2021/04/22	1	200.00	2	201.50	200.50	-1	3,343	-0.03%
2021/04/21	5	200.20	0	0.00	199.50	5	3,344	0.15%
2021/04/20	1	203.00	0	0.00	204.00	1	3,345	0.03%
2021/04/19	1	206.50	0	0.00	205.50	1	3,349	0.03%
2021/04/16	2	206.00	1	210.00	210.00	1	3,339	0.03%
2021/04/15	0	206.00	7	207.36	209.50	-7	3,312	-0.21%
2021/04/09	0	0.00	0.1	198.50	199.50	-0.1	3,313	0.00%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/03/31	2	197.25	2	197.25	197.00	0	3,311	0.00%
2021/03/30	0	0.00	1.1	199.09	199.50	-1.1	3,300	-0.03%
2021/03/26	0.1	190.50	55	189.83	191.50	-54.9	3,253	-1.69%
2021/03/25	1	183.50	0	0.00	184.00	1	3,226	0.03%
2021/03/24	2	182.25	40	182.00	184.50	-38	3,274	-1.16%
2021/03/23	10	183.00	11	184.50	183.00	-1	3,349	-0.03%
2021/03/22	52	183.65	10	184.00	183.00	42	3,407	1.23%
2021/03/19	1	184.00	0	0.00	187.00	1	3,450	0.03%
2021/03/18	50	191.90	0	0.00	190.50	50	3,397	1.47%
2021/03/16	0	0.00	2.1	191.71	191.50	-2.1	3,358	-0.06%
2021/03/15	1	187.00	0	0.00	187.50	1	3,283	0.03%
2021/03/12	42.1	181.79	40	182.63	182.50	2.1	3,274	0.06%
2021/03/11	1	188.00	4	184.00	190.00	-3	3,243	-0.09%
2021/03/10	0	0.00	6.4	175.76	177.00	-6.4	3,150	-0.20%
2021/03/09	1	173.00	7	173.00	173.50	-6	3,180	-0.19%
2021/03/08	3	170.00	3	171.50	170.50	0	3,188	0.00%
2021/03/05	13	167.81	8	168.50	170.00	5	3,183	0.16%
2021/03/04	12	171.42	6	172.42	172.00	6	3,274	0.18%
2021/03/03	0	0.00	8	173.38	174.50	-8	3,253	-0.25%
2021/03/02	12.2	171.56	5	173.20	170.00	7.2	3,271	0.22%
2021/02/26	13.1	173.62	0	0.00	172.00	13.1	3,289	0.40%
2021/02/25	1.1	180.05	2	181.50	180.50	-1	3,211	-0.03%
2021/02/24	80	177.06	81	176.63	176.50	-1	3,174	-0.03%
2021/02/23	1	169.50	4	174.38	175.50	-3	3,173	-0.09%
2021/02/22	3	171.33	0	0.00	170.50	3	3,131	0.10%
2021/02/18	0	172.50	0	0.00	173.50	0	3,103	0.00%
2021/02/17	0	0.00	14.4	168.01	172.50	-14.4	3,111	-0.46%
2021/02/05	13	162.19	13	163.27	164.00	0	3,069	0.00%
2021/02/04	8	163.00	11	164.09	164.00	-3	3,084	-0.10%
2021/02/03	19	160.84	16	161.53	162.50	3	3,148	0.10%
2021/02/02	7	161.00	24	161.73	163.00	-17	3,212	-0.53%
2021/02/01	22	153.75	35	155.94	158.00	-13	3,256	-0.40%
2021/01/29	36.3	155.60	25	155.88	155.00	11.3	3,225	0.35%
2021/01/28	26	159.62	17	160.68	159.50	9	3,181	0.28%
2021/01/27	11	161.64	3	162.83	161.00	8	3,165	0.25%
2021/01/26	30.1	164.31	4	163.63	162.50	26.1	3,166	0.82%
2021/01/25	1	166.00	4	168.50	169.00	-3	3,146	-0.10%
2021/01/22	20	167.05	70	168.04	168.00	-50	3,163	-1.58%
2021/01/21	62	166.97	10	168.00	166.50	52	3,161	1.64%
2021/01/19	4	167.50	4	169.13	168.50	0	3,126	0.00%
2021/01/18	4	167.25	4	169.00	168.50	0	3,139	0.00%
2021/01/15	1	171.50	1	172.50	170.00	0	3,263	0.00%
2021/01/14	1	172.50	1	175.00	172.50	0	3,253	0.00%
2021/01/13	0	0.00	3	171.50	172.00	-3	3,264	-0.09%
2021/01/12	3	167.33	3	168.00	168.00	0	3,258	0.00%
2021/01/11	0	0.00	0.1	170.00	170.00	-0.1	3,275	0.00%
2021/01/08	2	169.00	1	170.00	170.00	1	3,291	0.03%
2021/01/07	9	166.78	70	167.76	169.00	-61	3,297	-1.85%
2021/01/06	101	166.60	94	167.72	165.50	7	3,312	0.21%	大買/
2021/01/05	53	166.07	10	166.50	166.00	43	3,283	1.31%
2021/01/04	35.1	166.71	30	167.58	167.50	5.1	3,328	0.15%
2020/12/31	22	167.75	17	168.47	168.00	5	3,340	0.15%
2020/12/30	0	0.00	2	165.75	167.00	-2	3,336	-0.06%
2020/12/29	0	0.00	6	164.25	165.50	-6	3,378	-0.18%
2020/12/28	6	163.08	8	163.13	162.50	-2	3,388	-0.06%
2020/12/25	4	161.13	2	161.75	160.00	2	3,397	0.06%
2020/12/24	5	161.50	10	162.20	160.50	-5	3,406	-0.15%
2020/12/23	21	160.29	12	160.54	159.50	9	3,406	0.26%
2020/12/22	15	163.13	9	164.17	162.50	6	3,417	0.17%
2020/12/21	5	164.01	8	165.31	166.00	-3	3,468	-0.09%
2020/12/18	11	162.45	8	163.56	164.00	3	3,452	0.09%
2020/12/17	10	164.00	65	164.59	165.00	-55	3,448	-1.60%
2020/12/16	54	159.00	176.8	160.52	163.00	-122.7	3,394	-3.62%	大賣/鉅額交易
2020/12/15	14	156.54	46	156.80	158.00	-32	3,358	-0.95%
2020/12/14	12.3	152.44	1	152.50	152.00	11.3	3,308	0.34%
2020/12/11	8	154.88	7	156.71	155.00	1	3,331	0.03%
2020/12/10	2.5	154.80	0	0.00	155.00	2.5	3,325	0.08%
2020/12/09	50	156.00	0	0.00	156.50	50	3,328	1.50%
2020/12/08	69	156.01	3	156.00	156.50	66	3,334	1.98%
2020/12/07	25	157.36	22	158.36	158.50	3	3,319	0.09%
2020/12/04	63	159.45	13	159.77	159.00	50	3,319	1.51%
2020/12/03	26	158.33	11	158.55	158.00	15	3,312	0.45%
2020/12/02	8	159.69	10	160.25	161.50	-2	3,272	-0.06%
2020/12/01	5	157.80	7	159.43	159.50	-2	3,270	-0.06%
2020/11/30	7	158.29	0	0.00	156.00	7	3,307	0.21%
2020/11/27	3	160.00	3	161.00	160.50	0	3,218	0.00%
2020/11/26	1	160.50	5	161.50	162.50	-4	3,235	-0.12%
2020/11/25	5	159.70	0	0.00	159.50	5	3,236	0.15%
2020/11/23	0	0.00	4	165.75	166.00	-4	3,218	-0.12%
2020/11/20	1	163.50	0	0.00	163.00	1	3,194	0.03%
2020/11/19	0	0.00	2	166.00	166.00	-2	3,192	-0.06%
2020/11/18	7	164.86	7	165.86	166.00	0	3,181	0.00%
2020/11/17	0	166.50	0	0.00	167.50	0	3,186	0.00%
2020/11/11	0	0.00	2	160.00	161.50	-2	3,331	-0.06%
2020/11/10	0	0.00	62	157.73	159.00	-62	3,315	-1.87%
2020/11/09	110	153.73	71	153.90	154.50	39	3,515	1.11%	大買/
2020/11/06	0	0.00	2	149.50	150.00	-2	3,446	-0.06%
2020/11/05	2	148.00	2	148.25	147.50	0	3,442	0.00%
2020/11/04	2	145.50	4	145.63	147.00	-2	3,437	-0.06%
2020/11/03	0	0.00	2.1	142.90	144.00	-2.1	3,413	-0.06%
2020/11/02	0	0.00	3	140.67	141.00	-3	3,420	-0.09%
2020/10/30	5	138.40	4	139.13	138.50	1	3,418	0.03%
2020/10/28	8	140.44	1.2	140.00	140.00	6.9	3,451	0.20%
2020/10/27	11	142.95	0	0.00	143.50	11	3,432	0.32%
2020/10/26	11	144.50	12	144.04	145.00	-1	3,428	-0.03%
2020/10/23	52	140.07	72.4	141.80	144.00	-20.4	3,429	-0.59%
2020/10/22	14	137.50	14	137.86	138.00	0	3,337	0.00%
2020/10/19	0	0.00	1	136.50	137.50	-1	3,328	-0.03%
2020/10/16	1	135.50	1	136.00	135.50	0	3,302	0.00%
2020/10/15	3	134.00	4	135.25	135.00	-1	3,290	-0.03%
2020/10/14	6	134.33	9	135.50	135.00	-3	3,273	-0.09%
2020/10/13	4	134.75	0	0.00	134.50	4	3,273	0.12%
2020/10/08	1.4	134.72	1	134.50	135.00	0.4	3,276	0.01%
2020/10/07	1	133.50	0	0.00	133.50	1	3,285	0.03%
2020/10/06	1	133.50	3	133.50	134.00	-2	3,288	-0.06%
2020/10/05	4	130.25	6	131.50	131.50	-2	3,281	-0.06%
2020/09/30	0	0.00	5	131.10	131.00	-5	3,272	-0.15%
2020/09/29	0	0.00	7	129.71	129.50	-7	3,270	-0.21%
2020/09/28	2	127.50	14	128.04	128.50	-12	3,307	-0.36%
2020/09/25	11	126.27	10	127.85	126.50	1	3,337	0.03%
2020/09/24	20	126.95	4	127.75	126.00	16	3,338	0.48%
2020/09/23	2	129.75	1	130.50	130.50	1	3,328	0.03%
2020/09/22	15	131.20	4	131.38	130.50	11	3,371	0.33%
2020/09/21	0	0.00	12	134.50	135.00	-12	3,392	-0.35%
2020/09/18	1	131.50	13	133.31	133.50	-12	3,455	-0.35%
2020/09/17	5	131.50	2	132.00	132.00	3	3,453	0.09%
2020/09/16	0	0.00	14	133.00	134.00	-14	3,542	-0.40%
2020/09/15	18	129.28	19	130.03	130.00	-1	3,574	-0.03%
2020/09/14	7	128.50	9	129.78	130.00	-2	3,618	-0.06%
2020/09/11	15	128.70	23	129.74	130.00	-8	3,641	-0.22%
2020/09/10	14	129.46	1	131.00	129.00	13	3,660	0.36%
2020/09/09	31	129.47	29	130.60	130.50	2	3,692	0.05%
2020/09/08	1	131.50	6	131.67	132.00	-5	3,712	-0.13%
2020/09/07	7	129.50	13	130.46	130.50	-6	3,771	-0.16%
2020/09/04	36	128.63	25	129.50	129.00	11	3,861	0.28%
2020/09/03	12	131.33	28	131.23	131.50	-16	3,906	-0.41%
2020/09/02	55	128.23	71	129.51	129.00	-16	3,895	-0.41%
2020/09/01	24	127.63	6	128.08	127.50	18	3,896	0.46%
2020/08/31	22	130.86	3	131.50	129.50	19	3,876	0.49%
2020/08/28	9	129.56	9	131.33	132.50	0	3,910	0.00%
2020/08/27	1	133.00	0	0.00	134.00	1	3,947	0.03%
2020/08/26	1	134.50	0	0.00	135.00	1	3,949	0.03%
2020/08/21	0	0.00	1	134.96	134.00	-1	4,066	-0.03%
2020/08/20	9	129.44	8	130.19	132.50	1	4,057	0.02%
2020/08/18	1	135.50	4	136.88	135.00	-3	4,015	-0.07%
2020/08/14	0	0.00	1	133.00	132.00	-1	3,941	-0.03%
2020/08/13	2	132.25	47	128.79	132.50	-45	3,878	-1.16%
2020/08/12	2	123.25	3	124.33	124.00	-1	3,659	-0.03%
2020/08/11	2	124.00	1	125.00	124.00	1	3,675	0.03%
2020/08/10	1	123.50	2	125.00	124.00	-1	3,703	-0.03%
2020/08/07	1	124.00	0	0.00	124.00	1	3,759	0.03%
2020/08/06	2	125.25	2	126.25	125.50	0	3,797	0.00%
2020/08/05	0	0.00	5	124.70	125.50	-5	3,807	-0.13%
2020/08/04	1	121.00	5	123.10	123.50	-4	3,846	-0.10%
2020/08/03	8	121.13	2	121.75	121.00	6	3,850	0.16%
2020/07/31	4	123.00	1.1	123.96	122.50	2.9	3,856	0.08%
2020/07/30	2	123.25	3	124.50	124.50	-1	3,937	-0.03%
2020/07/29	3	123.00	10	123.80	124.50	-7	4,001	-0.17%
2020/07/28	8	121.38	3	122.17	121.50	5	4,097	0.12%
2020/07/27	1	123.50	1	124.50	123.00	0	4,199	0.00%
2020/07/24	7	123.93	2	125.50	123.00	5	4,329	0.12%
2020/07/23	0	0.00	1	125.00	125.00	-1	4,354	-0.02%
2020/07/22	10	125.50	11	126.00	126.00	-1	4,390	-0.02%
2020/07/09	4	128.00	2	128.50	127.50	2	4,786	0.04%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	1	127.00	8	127.31	126.50	-7	5,019	-0.14%
2020/07/01	2	125.75	5	126.40	126.00	-3	5,153	-0.06%
2020/06/30	0	0.00	16	122.63	125.00	-16	5,173	-0.31%
2020/06/29	3	118.17	6	119.08	120.00	-3	5,268	-0.06%
2020/06/24	1	119.00	4	119.50	119.00	-3	5,266	-0.06%
2020/06/23	22	119.14	7	119.29	118.50	15	5,380	0.28%
2020/06/22	6	127.58	11	127.95	128.00	-5	5,436	-0.09%
2020/06/19	1	127.50	1	128.50	127.00	0	5,512	0.00%
2020/06/18	25	127.60	28	128.36	128.00	-3	5,555	-0.05%
2020/06/17	30	127.48	31	128.47	127.00	-1	5,633	-0.02%
2020/06/16	12	126.92	106	126.17	127.50	-94	5,825	-1.61%	大賣/
2020/06/15	30	123.78	29	124.81	123.00	1	5,958	0.02%
2020/06/12	14	121.32	11	122.86	124.00	3	6,072	0.05%
2020/06/11	61	128.79	53	130.09	125.00	8	6,227	0.13%
2020/06/10	101	129.49	139	127.40	129.50	-38	6,254	-0.61%	大買/大賣/
2020/06/09	2	125.00	8	125.81	126.00	-6	6,416	-0.09%
2020/06/08	42	123.50	44	124.49	124.50	-2	6,524	-0.03%
2020/06/05	100	123.50	0	0.00	123.50	100	6,601	1.51%
2020/06/04	103	122.39	207	123.39	124.00	-104	6,728	-1.55%	大買/大賣/鉅額交易
2020/06/03	102	121.99	14	121.46	122.50	88	6,836	1.29%	大買/
2020/06/02	5	119.20	4	120.00	119.00	1	6,832	0.01%
2020/06/01	2	118.75	13	118.50	119.00	-11	6,875	-0.16%
2020/05/29	4	116.00	10	117.10	116.50	-6	6,893	-0.09%
2020/05/28	10	116.60	15	117.53	116.50	-5	6,896	-0.07%
2020/05/27	8	116.56	1	118.50	116.00	7	6,959	0.10%
2020/05/26	18	117.19	20	117.85	117.50	-2	7,010	-0.03%
2020/05/25	6	112.17	18	113.72	115.50	-12	7,026	-0.17%
2020/05/22	10	111.85	3	112.33	111.50	7	7,068	0.10%
2020/05/21	4	113.88	7	114.36	114.00	-3	7,179	-0.04%
2020/05/20	5	112.80	4	113.50	113.00	1	7,171	0.01%
2020/05/19	14	112.57	9	113.28	113.00	5	7,255	0.07%
2020/05/18	7	110.93	11.1	111.55	111.50	-4.1	7,229	-0.06%
2020/05/15	10	111.65	5	112.60	112.50	5	7,235	0.07%
2020/05/14	19	113.71	2	115.50	113.00	17	7,232	0.24%
2020/05/13	9	113.56	9	114.72	116.50	0	7,177	0.00%
2020/05/12	2	115.00	3	116.17	116.00	-1	7,170	-0.01%
2020/05/11	8	116.25	20	115.70	116.50	-12	7,181	-0.17%
2020/05/08	6	113.00	12	113.21	113.00	-6	7,139	-0.08%
2020/05/07	7	112.14	5	112.80	113.00	2	7,166	0.03%
2020/05/06	17	110.18	27	110.85	113.00	-10	7,168	-0.14%
2020/05/05	9	110.00	7	110.79	110.50	2	7,117	0.03%
2020/05/04	21.1	109.22	11	109.32	108.50	10.1	7,114	0.14%
2020/04/30	61	114.66	299	114.50	114.50	-238	7,042	-3.38%	大賣/鉅額交易
2020/04/29	64	109.16	455	106.73	111.00	-391	7,007	-5.58%	大賣/鉅額交易
2020/04/28	238	102.73	77	102.19	103.00	161	6,941	2.32%	大買/鉅額交易
2020/04/27	12	99.83	38	100.61	101.00	-26	7,087	-0.37%
2020/04/24	16	98.97	14	99.80	98.70	2	7,050	0.03%
2020/04/23	32	97.64	44	98.27	97.90	-12	7,029	-0.17%
2020/04/22	4	96.05	24	96.05	97.00	-20	7,014	-0.29%
2020/04/21	129	98.48	44	99.53	96.50	85	6,999	1.21%	大買/
2020/04/20	12	100.04	31	100.80	101.00	-19	6,969	-0.27%
2020/04/17	171	100.96	93	101.94	99.50	78	7,004	1.11%	大買/
2020/04/16	149	99.41	53	99.84	99.60	96	6,949	1.38%	大買/
2020/04/15	83	101.26	124	102.00	102.00	-41	6,873	-0.60%	大賣/
2020/04/14	21	97.34	111	98.39	100.00	-90	6,809	-1.32%	大賣/
2020/04/13	90	96.90	46	97.69	96.40	44	6,800	0.65%
2020/04/10	20	96.00	68	97.40	98.20	-48	6,811	-0.70%
2020/04/09	60	95.67	44	96.25	96.30	16	6,777	0.24%
2020/04/08	43	94.59	59	95.44	96.10	-16	6,736	-0.24%
2020/04/07	7	94.51	49	94.29	94.50	-42	6,668	-0.63%
2020/04/06	76	90.12	73	90.83	91.10	3	6,521	0.05%
2020/04/01	21	91.58	31	92.42	92.30	-10	6,325	-0.16%
2020/03/31	50	93.35	5	92.52	91.50	45	6,251	0.72%
2020/03/30	60	92.51	58	93.60	93.70	2	6,077	0.03%
2020/03/27	98	97.51	88	99.88	96.70	10	5,988	0.17%
2020/03/26	56	92.37	105	93.91	96.50	-49	5,863	-0.84%	大賣/
2020/03/25	52	91.50	49	92.41	91.00	3	5,743	0.05%
2020/03/24	2	87.55	9	87.46	87.10	-7	5,610	-0.12%
2020/03/23	3	78.90	4	80.00	80.10	-1	5,544	-0.02%
2020/03/20	5	81.48	24	81.70	85.40	-19	5,502	-0.35%
2020/03/19	108	80.17	11	78.73	77.70	97	5,338	1.82%	大買/
2020/03/18	85	87.32	191	87.41	86.30	-106	5,231	-2.03%	大賣/鉅額交易
2020/03/17	79	89.38	71	90.07	87.30	8	5,135	0.16%
2020/03/16	112	94.43	20	95.22	94.00	92	4,963	1.85%	大買/
2020/03/13	75	92.51	3	94.87	97.40	72	4,887	1.47%
2020/03/12	13	102.12	13	103.04	101.50	0	4,685	0.00%
2020/03/11	17	107.65	12	108.67	106.00	5	4,593	0.11%
2020/03/10	81	104.60	39	103.85	106.00	42	4,500	0.93%
2020/03/09	124	110.03	0	0.00	107.00	124	4,402	2.82%	大買/鉅額交易
2020/03/06	234	115.16	6	115.33	114.50	228	4,245	5.37%	大買/鉅額交易
2020/03/05	5	117.00	149	117.04	118.00	-144	4,171	-3.45%	大賣/鉅額交易
2020/03/04	194	114.72	62	114.74	114.50	132	4,121	3.20%	大買/鉅額交易
2020/03/03	9	116.33	12	116.75	116.00	-3	4,067	-0.07%
2020/03/02	13	112.73	9	113.50	114.00	4	4,023	0.10%
2020/02/27	23	116.09	8	115.75	115.00	15	3,995	0.38%
2020/02/26	55	116.55	52	117.11	117.00	3	3,929	0.08%
2020/02/25	5	118.00	0	0.00	118.00	5	3,857	0.13%
2020/02/24	42	121.24	7	120.29	120.00	35	3,764	0.93%
2020/02/21	11	124.09	1	125.50	124.50	10	3,624	0.28%
2020/02/20	19	125.45	0	0.00	124.50	19	3,630	0.52%
2020/02/19	4	128.25	6	129.08	128.00	-2	3,545	-0.06%
2020/02/18	6	128.17	4	129.00	128.00	2	3,529	0.06%
2020/02/17	0	0.00	82	126.13	128.50	-82	3,508	-2.34%
2020/02/14	19	125.05	6	125.50	125.50	13	3,483	0.37%
2020/02/13	62	126.60	6	127.17	126.00	56	3,482	1.61%
2020/02/12	14	124.07	18	125.53	126.00	-4	3,498	-0.11%
2020/02/11	7	125.57	0	0.00	126.00	7	3,489	0.20%
2020/02/10	38	122.46	36	124.32	126.00	2	3,469	0.06%
2020/02/07	25	128.40	1	130.00	126.50	24	3,408	0.70%
2020/02/06	1	131.50	9	130.94	132.00	-8	3,358	-0.24%
2020/02/05	12	127.54	27	129.06	129.50	-15	3,341	-0.45%
2020/02/04	9	127.22	30	126.50	128.00	-21	3,281	-0.64%
2020/02/03	37	121.86	19	122.29	122.50	18	3,236	0.56%
2020/01/31	26	127.42	9	127.78	127.00	17	3,133	0.54%
2020/01/30	22	129.20	3	129.50	128.50	19	3,061	0.62%
2020/01/20	0	0.00	1	143.50	142.50	-1	2,868	-0.03%
2020/01/17	1	142.00	1	142.50	142.50	0	2,906	0.00%
2020/01/15	1	142.00	1.4	142.72	142.50	-0.4	2,957	-0.01%
2020/01/14	0	0.00	3	142.17	142.50	-3	3,019	-0.10%
2020/01/13	0	0.00	9	139.72	140.00	-9	2,960	-0.30%
2020/01/10	5	136.70	2	137.50	137.50	3	2,927	0.10%
2020/01/09	6	136.58	3	137.17	137.00	3	2,923	0.10%
2020/01/08	7	136.71	0	0.00	136.50	7	2,965	0.24%
2020/01/07	10	138.00	23.1	137.98	138.50	-13.1	2,943	-0.45%
2020/01/06	5	135.70	4	136.88	135.00	1	2,924	0.03%
2020/01/03	4	136.25	0	0.00	136.50	4	2,916	0.14%
2020/01/02	5	137.00	1	137.50	137.50	4	2,910	0.14%
2019/12/31	2	138.25	0	0.00	138.00	2	2,892	0.07%
2019/12/30	1	139.50	3	140.00	140.50	-2	2,873	-0.07%
2019/12/27	0	0.00	1	139.00	139.50	-1	2,877	-0.03%
2019/12/26	1	139.00	2	139.50	138.50	-1	2,881	-0.03%
2019/12/24	2	138.25	0	0.00	138.50	2	2,933	0.07%
2019/12/23	7	139.29	7	139.43	139.50	0	2,945	0.00%
2019/12/20	0	0.00	2	139.00	139.50	-2	2,957	-0.07%
2019/12/19	1	137.50	1	138.50	138.50	0	2,942	0.00%
2019/12/18	2	138.00	0	0.00	137.50	2	2,927	0.07%
2019/12/17	2	139.25	5	139.30	140.00	-3	2,923	-0.10%
2019/12/16	4	137.38	9	137.67	138.00	-5	2,874	-0.17%
2019/12/13	3	135.67	2	136.50	135.00	1	2,833	0.04%
2019/12/12	3	135.33	2	136.50	135.00	1	2,808	0.04%
2019/12/11	3	135.33	7	135.86	136.00	-4	2,784	-0.14%
2019/12/10	9	132.22	5	133.10	134.00	4	2,763	0.14%
2019/12/09	3	134.33	7	135.14	134.50	-4	2,720	-0.15%
2019/12/06	16	133.50	1	134.00	134.00	15	2,737	0.55%
2019/12/05	4	134.25	4	135.63	135.50	0	2,688	0.00%
2019/12/04	9	135.72	0	0.00	135.00	9	2,708	0.33%
2019/12/03	1	137.50	6	137.58	138.00	-5	2,675	-0.19%
2019/12/02	5	136.10	1	138.00	136.00	4	2,652	0.15%
2019/11/29	5	137.50	0	0.00	136.50	5	2,667	0.19%
2019/11/28	3	138.83	1	139.50	139.00	2	2,718	0.07%
2019/11/26	8	140.06	4	141.75	139.00	4	2,730	0.15%
2019/11/25	2	140.50	2	141.25	141.50	0	2,641	0.00%
2019/11/22	4	140.38	0	0.00	140.00	4	2,656	0.15%
2019/11/21	4	140.88	2	141.50	141.50	2	2,680	0.07%
2019/11/20	2	142.75	0	0.00	143.50	2	2,675	0.07%
2019/11/18	1	140.50	6	141.17	142.00	-5	2,635	-0.19%
2019/11/15	1	140.00	4	140.25	140.00	-3	2,635	-0.11%
2019/11/14	4	138.00	3	138.67	139.00	1	2,640	0.04%
2019/11/13	10	139.10	3	139.83	138.50	7	2,662	0.26%
2019/11/12	3	140.17	2	141.00	141.00	1	2,685	0.04%
2019/11/11	3	141.17	3	141.17	141.00	0	2,757	0.00%
2019/11/08	0	0.00	4	140.38	140.50	-4	2,742	-0.15%
2019/11/07	1	137.50	0.1	138.50	138.50	0.9	2,731	0.03%
2019/11/06	1	137.50	5	138.40	139.00	-4	2,741	-0.15%
2019/11/05	1	138.50	0	0.00	139.00	1	2,762	0.04%
2019/11/04	0	0.00	2	139.50	140.00	-2	2,796	-0.07%
2019/11/01	0	0.00	3	137.50	137.50	-3	2,823	-0.11%
2019/10/31	1	137.00	5	137.40	137.50	-4	2,961	-0.14%
2019/10/30	2	135.50	6	136.42	136.00	-4	2,989	-0.13%
2019/10/29	0	0.00	7	136.00	136.00	-7	3,031	-0.23%
2019/10/28	4	134.63	5	135.10	135.00	-1	3,053	-0.03%
2019/10/25	19	135.03	39	136.40	134.50	-20	3,073	-0.65%
2019/10/24	2	137.75	1	138.50	138.50	1	3,048	0.03%
2019/10/23	2	137.25	19	137.34	137.50	-17	3,039	-0.56%
2019/10/22	16	133.16	167	135.01	136.50	-151	3,010	-5.02%	大賣/鉅額交易
2019/10/18	2	131.50	9	131.94	132.00	-7	2,962	-0.24%
2019/10/17	14	130.50	81	131.18	131.00	-67	2,957	-2.27%
2019/10/16	35	129.76	216	130.38	131.00	-181	2,935	-6.17%	大賣/鉅額交易
2019/10/15	0	0.00	21	128.74	129.00	-21	2,881	-0.73%
2019/10/14	12	127.00	110	126.69	128.00	-98	2,887	-3.39%	大賣/
2019/10/09	45	123.89	0	0.00	123.00	45	2,857	1.57%
2019/10/08	94	125.65	24	126.46	125.00	70	2,835	2.47%
2019/10/07	25	125.64	0	0.00	125.50	25	2,832	0.88%
2019/10/04	9	126.22	3	126.50	126.50	6	2,843	0.21%
2019/10/03	73	126.41	2	126.75	126.00	71	2,855	2.49%
2019/10/02	4	128.00	11	128.86	129.00	-7	2,854	-0.25%
2019/10/01	4	127.25	73.1	127.49	128.50	-69.1	2,891	-2.39%
2019/09/27	15	125.03	2	126.50	125.00	13	2,870	0.45%
2019/09/26	18	125.78	45	126.48	126.00	-27	2,886	-0.94%
2019/09/25	44	125.13	22	125.00	125.00	22	2,889	0.76%
2019/09/24	43	126.44	12	126.92	126.50	31	2,884	1.07%
2019/09/23	25	127.54	13	128.46	128.00	12	2,878	0.42%
2019/09/20	29	128.00	27	128.50	128.50	2	2,903	0.07%
2019/09/19	38	128.07	12	128.54	128.50	26	2,905	0.89%
2019/09/18	13	128.73	18	129.53	129.50	-5	2,899	-0.17%
2019/09/17	334	129.94	12	129.50	128.00	322	2,894	11.13%	大買/鉅額交易
2019/09/16	18	132.14	40	132.44	132.50	-22	2,926	-0.75%
2019/09/12	12	130.33	56	130.94	131.00	-44	2,921	-1.51%
2019/09/11	24	128.96	19	129.87	130.00	5	2,930	0.17%
2019/09/10	58	129.42	10	129.70	129.50	48	2,939	1.63%
2019/09/09	10	130.40	31.5	130.79	131.00	-21.5	2,914	-0.74%
2019/09/06	4	129.25	73	129.33	129.50	-69	2,914	-2.37%
2019/09/05	0	0.00	23	127.72	127.50	-23	2,899	-0.79%
2019/09/04	13	125.73	10	126.60	127.00	3	2,939	0.10%
2019/09/03	24	126.35	0	0.00	126.00	24	3,030	0.79%
2019/09/02	35	126.93	95	126.97	127.00	-60	3,043	-1.97%
2019/08/30	5	123.80	24	123.63	124.50	-19	2,998	-0.63%
2019/08/29	5	119.80	5	120.80	121.00	0	2,985	0.00%
2019/08/28	12	121.29	3	122.00	121.00	9	2,998	0.30%
2019/08/27	9	121.72	4	122.50	121.00	5	3,010	0.17%
2019/08/26	14	122.11	5	122.00	122.00	9	3,018	0.30%
2019/08/23	8	124.00	8	124.75	125.00	0	3,015	0.00%
2019/08/22	5	124.50	4	125.50	125.00	1	3,029	0.03%
2019/08/21	5	125.40	2	126.00	125.00	3	3,078	0.10%
2019/08/20	20	125.30	13	125.92	125.00	7	3,081	0.23%
2019/08/19	4	124.25	8	124.81	125.00	-4	3,093	-0.13%
2019/08/16	20	122.90	6	123.25	123.00	14	3,121	0.45%
2019/08/15	5	121.50	21	122.67	124.00	-16	3,102	-0.52%
2019/08/14	35	124.23	38	124.58	123.50	-3	3,102	-0.10%
2019/08/13	32	121.63	30	121.37	121.00	2	3,016	0.07%
2019/08/12	50	124.97	45	126.09	123.50	5	3,029	0.17%
2019/08/08	18	124.31	16	125.00	124.00	2	3,027	0.07%
2019/08/07	64	125.45	36	125.97	124.00	28	3,027	0.92%
2019/08/06	60	121.32	56	122.59	124.00	4	3,056	0.13%
2019/08/05	57	124.89	28	125.34	124.00	29	3,099	0.94%
2019/08/02	106	127.74	19	125.92	125.50	87	3,185	2.73%	大買/
2019/08/01	86	130.90	96	131.99	133.00	-10	3,070	-0.33%
2019/07/31	28	131.52	27	132.31	131.50	1	3,046	0.03%
2019/07/30	2	139.75	0	0.00	139.50	2	3,004	0.07%
2019/07/29	15	141.17	10	141.75	141.00	5	2,970	0.17%
2019/07/26	14.2	139.29	22	140.11	140.50	-7.8	2,940	-0.27%
2019/07/25	37	137.93	51	138.25	139.00	-14	2,918	-0.48%
2019/07/24	58	136.04	20	136.75	136.00	38	2,902	1.31%
2019/07/23	3	136.33	0	0.00	136.00	3	2,879	0.10%
2019/07/22	1	140.00	0	0.00	139.50	1	2,857	0.03%
2019/07/16	2	137.50	2	137.50	137.50	0	2,852	0.00%
2019/07/12	3	135.83	2	136.50	135.00	1	2,824	0.04%
2019/07/11	18	136.50	1	136.00	136.50	17	2,830	0.60%
2019/07/08	2	134.25	0	0.00	134.00	2	2,855	0.07%
2019/07/05	1	135.00	2	135.25	135.50	-1	2,858	-0.03%
2019/07/04	8	132.56	8	132.75	132.50	0	2,854	0.00%
2019/07/02	1	131.00	2	131.50	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	131.00	131.00	-1	2,915	-0.03%
2019/06/28	4	129.00	5	129.50	128.50	-1	2,935	-0.03%
2019/06/26	1	127.50	1	129.00	128.50	0	2,974	0.00%
2019/06/21	2	129.75	4	129.13	128.50	-2	2,945	-0.07%
2019/06/20	3	126.83	1	128.00	128.00	2	2,893	0.07%
2019/06/19	1	128.00	1	127.00	128.00	0	2,858	0.00%
2019/06/18	2	125.25	1	125.50	125.50	1	2,819	0.04%
2019/06/17	2	125.50	4	125.25	125.00	-2	2,908	-0.07%
2019/06/14	2	122.25	2	122.75	122.00	0	2,912	0.00%
2019/06/13	4	122.88	0.1	122.50	121.00	3.9	2,944	0.13%
2019/06/12	0	0.00	3	126.17	125.50	-3	2,924	-0.10%
2019/06/11	2	124.25	6	124.92	125.00	-4	2,872	-0.14%
2019/06/10	1	119.50	6	118.83	120.00	-5	2,776	-0.18%
2019/06/06	2	115.25	1	116.00	115.50	1	2,763	0.04%
2019/06/05	4	118.50	1	118.50	117.50	3	2,783	0.11%
2019/06/04	6	118.92	3	119.17	119.50	3	2,788	0.11%
2019/06/03	1	115.00	8	117.63	118.00	-7	2,790	-0.25%
2019/05/31	6	117.00	4	117.63	116.50	2	2,799	0.07%
2019/05/30	1.1	116.09	8	116.44	116.50	-6.9	2,757	-0.25%
2019/05/29	2	113.50	3	114.17	114.50	-1	2,757	-0.04%
2019/05/28	2	114.50	0	0.00	114.00	2	2,777	0.07%
2019/05/27	2	115.50	2	116.00	115.50	0	2,771	0.00%
2019/05/24	0	0.00	1	116.00	115.50	-1	2,784	-0.04%
2019/05/23	11	113.73	7	113.93	114.50	4	2,770	0.14%
2019/05/22	2	116.50	1	117.50	116.50	1	2,755	0.04%
2019/05/21	2	117.25	6	117.17	118.00	-4	2,792	-0.14%
2019/05/20	5	114.90	3	115.50	115.00	2	2,799	0.07%
2019/05/17	6	114.75	2	115.25	114.50	4	2,888	0.14%
2019/05/16	5	117.40	1	118.00	116.00	4	2,858	0.14%
2019/05/15	7	118.00	3	118.83	119.00	4	2,847	0.14%
2019/05/14	17	118.26	10	118.40	117.50	7	2,839	0.25%
2019/05/13	6	119.33	3	119.83	120.00	3	2,788	0.11%
2019/05/10	6	125.25	0	0.00	123.00	6	2,744	0.22%
2019/05/09	5	130.20	2	131.25	129.50	3	2,646	0.11%
2019/05/08	3	130.17	2	133.00	133.00	1	2,623	0.04%
2019/05/07	0	0.00	3	131.50	132.50	-3	2,608	-0.11%
2019/05/06	3	129.83	1	130.00	129.50	2	2,634	0.08%
2019/05/03	1	133.00	2	132.50	133.00	-1	2,650	-0.04%
2019/05/02	1	131.50	0	0.00	132.00	1	2,657	0.04%
2019/04/26	1	131.50	1	132.00	133.00	0	2,738	0.00%
2019/04/25	1	128.50	2	129.50	133.00	-1	2,750	-0.04%
2019/04/24	3	129.00	2	129.50	130.00	1	2,759	0.04%
2019/04/23	4	129.63	1	130.00	130.00	3	2,755	0.11%
2019/04/19	0	0.00	1	131.50	132.00	-1	2,817	-0.04%
2019/04/18	3	130.83	0	0.00	130.50	3	2,879	0.10%
2019/04/17	1	132.50	1	133.50	133.50	0	2,953	0.00%
2019/04/15	1	134.00	0	0.00	134.00	1	3,009	0.03%
2019/04/12	3	133.33	32	133.53	135.00	-29	3,043	-0.95%
2019/04/11	2	131.75	2	132.50	132.00	0	3,060	0.00%
2019/04/10	2	132.75	2	133.75	133.00	0	3,077	0.00%
2019/04/09	1	132.50	0	0.00	133.00	1	3,064	0.03%
2019/04/08	1	130.50	2	133.25	134.00	-1	3,058	-0.03%
2019/04/03	0	0.00	1	129.00	129.00	-1	2,991	-0.03%
2019/04/01	2	125.25	0	0.00	125.50	2	2,939	0.07%
2019/03/29	0	0.00	1	124.50	126.00	-1	2,884	-0.03%
2019/03/28	1	123.00	2	123.50	123.00	-1	2,862	-0.03%
2019/03/27	1	122.00	0	0.00	122.00	1	2,852	0.04%
2019/03/26	2	122.50	3	123.33	123.50	-1	2,868	-0.03%
2019/03/25	6	120.33	2	121.00	121.50	4	2,879	0.14%
2019/03/21	1	121.50	0	0.00	122.50	1	2,882	0.03%
2019/03/20	4	122.75	16	122.22	123.00	-12	2,894	-0.41%
2019/03/19	5	118.10	0	0.00	118.00	5	2,796	0.18%
2019/03/18	2	119.50	8	119.06	120.50	-6	2,805	-0.21%
2019/03/15	0	0.00	1	116.00	116.50	-1	2,775	-0.04%
2019/03/14	0	0.00	2	115.25	115.50	-2	2,762	-0.07%
2019/03/13	1	114.00	0	0.00	114.50	1	2,793	0.04%
2019/03/12	5	114.40	2	114.25	115.00	3	2,819	0.11%
2019/03/11	9	113.33	3	114.17	113.00	6	2,850	0.21%
2019/03/08	3	114.00	0	0.00	114.50	3	2,879	0.10%
2019/03/07	9	115.56	0	0.00	115.50	9	2,895	0.31%
2019/03/06	2	117.75	0	0.00	117.00	2	2,896	0.07%
2019/02/27	1	119.00	0	0.00	121.00	1	2,913	0.03%
2019/02/26	1	119.50	8	118.13	119.50	-7	2,897	-0.24%
2019/02/25	2	116.00	4	117.50	117.00	-2	2,859	-0.07%
2019/02/22	7	115.43	7	116.00	116.00	0	2,893	0.00%
2019/02/21	3	114.83	5	116.10	116.50	-2	2,894	-0.07%
2019/02/20	5	115.90	3	115.00	116.50	2	2,888	0.07%
2019/02/19	13	114.08	0	0.00	112.50	13	2,865	0.45%
2019/02/18	4	114.00	11	116.14	118.00	-7	2,859	-0.24%
2019/02/15	22	111.05	0	0.00	111.00	22	2,806	0.78%
2019/02/14	1	112.50	0	0.00	113.50	1	2,829	0.04%
2019/02/13	1	112.00	2	112.75	113.00	-1	2,867	-0.03%
2019/02/12	0	0.00	4	112.63	112.50	-4	2,934	-0.14%
2019/01/28	2	111.50	1	113.00	112.00	1	3,057	0.03%
2019/01/25	10	111.15	10	111.45	112.00	0	3,115	0.00%
2019/01/24	2	109.50	3	109.33	109.50	-1	3,163	-0.03%
2019/01/23	4	109.38	3	110.00	110.00	1	3,228	0.03%
2019/01/22	8	109.50	9	110.22	111.00	-1	3,273	-0.03%
2019/01/21	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2019/01/18	1	108.00	0	0.00	108.50	1	3,349	0.03%
2019/01/17	1	108.50	1	109.00	109.00	0	3,405	0.00%
2019/01/16	1	107.50	1	108.00	107.50	0	3,492	0.00%
2019/01/14	0	0.00	2	105.75	106.50	-2	3,636	-0.06%
2019/01/10	2	105.50	2	106.00	106.50	0	3,713	0.00%
2019/01/09	3	103.50	10	103.30	105.00	-7	3,689	-0.19%
2019/01/08	4	99.85	3	100.50	100.50	1	3,649	0.03%
2019/01/07	2	97.95	4	98.85	99.70	-2	3,676	-0.05%
2019/01/04	5	97.58	12	97.78	98.00	-7	3,717	-0.19%
2019/01/03	2	97.15	0	0.00	97.00	2	3,851	0.05%
2019/01/02	6	98.40	2	98.40	98.10	4	3,912	0.10%
2018/12/27	0	0.00	4	96.20	96.90	-4	3,910	-0.10%
2018/12/26	1	95.00	1	95.60	95.00	0	3,916	0.00%
2018/12/25	2	94.40	0	94.70	94.50	2	3,958	0.05%
2018/12/24	0	0.00	6	95.60	96.20	-6	3,961	-0.15%
2018/12/22	0	0.00	0.1	96.00	95.80	-0.1	3,982	0.00%
2018/12/19	1	97.40	0	0.00	97.40	1	4,075	0.02%
2018/12/17	1	97.60	4	98.05	98.30	-3	4,222	-0.07%
2018/12/14	2	96.60	2	97.55	97.90	0	4,281	0.00%
2018/12/13	2	97.15	0	0.00	97.10	2	4,302	0.05%
2018/12/11	5	96.30	0	0.00	95.70	5	4,341	0.12%
2018/12/10	1	96.20	2	97.15	97.10	-1	4,334	-0.02%
2018/12/07	0	0.00	1	97.00	97.30	-1	4,337	-0.02%
2018/12/05	1	97.80	14	97.24	97.70	-13	4,368	-0.30%
2018/12/04	1	99.70	1	101.00	98.50	0	4,374	0.00%
2018/12/03	0	0.00	5	99.66	100.50	-5	4,377	-0.11%
2018/11/29	1	95.90	2	95.90	95.20	-1	4,286	-0.02%
2018/11/26	0	0.00	1	92.30	92.20	-1	4,255	-0.02%
2018/11/23	2	92.20	1	93.60	92.00	1	4,255	0.02%
2018/11/22	6	93.40	0	0.00	93.10	6	4,263	0.14%
2018/11/15	16	94.95	0	0.00	94.50	16	4,319	0.37%
2018/11/14	0	0.00	12	96.12	96.70	-12	4,332	-0.28%
2018/11/13	4	93.00	4	93.90	94.80	0	4,324	0.00%
2018/11/12	0	0.00	11	93.54	94.90	-11	4,321	-0.25%
2018/11/09	23	91.89	28	93.69	92.10	-5	4,369	-0.11%
2018/11/08	7	93.57	1	94.00	93.50	6	4,327	0.14%
2018/11/07	0	0.00	7	92.80	93.40	-7	4,341	-0.16%
2018/11/06	2	91.00	4	91.58	91.30	-2	4,338	-0.05%
2018/11/05	4	90.40	3	90.90	91.50	1	4,325	0.02%
2018/11/02	5	90.29	2	90.85	91.30	3	4,404	0.07%
2018/11/01	4	89.83	14	90.02	91.00	-10	4,351	-0.23%
2018/10/31	9	88.48	4	89.33	88.20	5	4,285	0.12%
2018/10/30	0	0.00	15	86.59	88.00	-15	4,211	-0.36%
2018/10/29	21	85.52	26	85.86	86.40	-5	4,199	-0.12%
2018/10/26	24	84.77	34	86.15	85.00	-10	4,179	-0.24%
2018/10/25	13	82.29	5	82.90	83.70	8	4,102	0.19%
2018/10/24	9	83.13	9	84.29	84.30	0	4,111	0.00%
2018/10/23	15	85.83	4.1	85.61	85.30	10.9	4,086	0.27%
2018/10/22	3	89.70	0	0.00	90.30	3	3,966	0.08%
2018/10/19	4	89.65	4	90.38	90.80	0	3,931	0.00%
2018/10/18	8	92.91	9	93.42	92.40	-1	3,873	-0.03%
2018/10/17	4	92.40	11	92.95	92.90	-7	3,860	-0.18%
2018/10/16	6	90.62	7	91.21	91.50	-1	3,853	-0.03%
2018/10/15	5	90.60	3	90.73	91.40	2	3,841	0.05%
2018/10/12	3	91.40	0	0.00	93.00	3	3,801	0.08%
2018/10/11	2	92.80	3	92.70	92.00	-1	3,735	-0.03%
2018/10/09	6	100.38	11.4	100.80	99.90	-5.4	3,578	-0.15%
2018/10/08	3	102.17	2	102.50	102.00	1	3,507	0.03%
2018/10/05	5	103.60	17	104.50	103.50	-12	3,539	-0.34%
2018/10/04	7	104.57	6	105.17	105.50	1	3,537	0.03%
2018/10/03	6	105.75	3	105.67	104.50	3	3,565	0.08%
2018/10/02	1	106.50	0	0.00	106.50	1	3,583	0.03%
2018/10/01	2	107.00	0	0.00	107.00	2	3,612	0.06%
2018/09/28	2	106.75	1	107.50	107.00	1	3,653	0.03%
2018/09/27	1	108.50	0	0.00	109.00	1	3,643	0.03%
2018/09/26	1	108.50	2	109.50	109.50	-1	3,624	-0.03%
2018/09/25	3	108.17	2	108.75	109.00	1	3,724	0.03%
2018/09/21	6	107.75	2	108.50	108.50	4	3,765	0.11%
2018/09/20	2	105.00	4	106.88	108.50	-2	3,667	-0.05%
2018/09/19	4.1	105.12	5	106.20	105.50	-0.9	3,704	-0.02%
2018/09/18	8	104.25	7	104.14	105.00	1	3,689	0.03%
2018/09/17	1	102.50	1	103.50	104.00	0	3,739	0.00%
2018/09/14	2	103.00	8	102.69	103.50	-6	3,776	-0.16%
2018/09/13	3	100.50	1	101.00	101.00	2	3,769	0.05%
2018/09/12	5	100.12	4	100.10	100.50	1	3,792	0.03%
2018/09/11	9	100.04	0	0.00	99.90	9	3,879	0.23%
2018/09/10	6	101.25	4	101.50	102.00	2	3,988	0.05%
2018/09/05	4	103.88	3	104.33	103.50	1	4,034	0.02%
2018/09/04	2	104.00	1	104.50	104.50	1	4,052	0.02%
2018/09/03	3	104.00	4	104.50	104.00	-1	4,106	-0.02%
2018/08/31	2	104.00	2	104.50	104.50	0	4,115	0.00%
2018/08/30	4	102.63	5	103.30	104.00	-1	4,146	-0.02%
2018/08/29	3	103.33	2	104.00	103.00	1	4,164	0.02%
2018/08/28	5	103.50	2	104.50	104.50	3	4,137	0.07%
2018/08/27	2	103.00	5	103.60	104.00	-3	4,143	-0.07%
2018/08/24	3	101.83	7	102.43	102.50	-4	4,104	-0.10%
2018/08/23	0	0.00	27	101.56	102.00	-27	4,248	-0.64%
2018/08/22	5	99.64	2	100.50	100.50	3	4,292	0.07%
2018/08/21	0	0.00	9	100.39	100.50	-9	4,277	-0.21%
2018/08/20	3	98.10	0	0.00	98.50	3	4,232	0.07%
2018/08/17	23	99.54	5	99.82	99.10	18	4,212	0.43%
2018/08/16	12	98.98	1	98.20	98.20	11	4,225	0.26%
2018/08/15	11	102.18	5	102.20	101.50	6	4,146	0.14%
2018/08/14	4	103.13	6	103.83	104.00	-2	4,141	-0.05%
2018/08/13	4	102.38	17	102.59	102.50	-13	4,147	-0.31%
2018/08/10	2	102.50	23	102.54	102.50	-21	4,139	-0.51%
2018/08/09	9	101.94	28	101.66	101.50	-19	4,161	-0.46%
2018/08/08	1	99.00	0	0.00	98.80	1	4,028	0.02%
2018/08/07	7	99.49	3	100.50	98.70	4	4,076	0.10%
2018/08/06	0	0.00	2	99.95	99.70	-2	4,111	-0.05%
2018/08/03	6	98.93	3	99.20	99.30	3	4,240	0.07%
2018/08/02	35	99.64	8	100.94	99.60	27	4,356	0.62%
2018/08/01	17	99.81	9	100.39	100.50	8	4,383	0.18%
2018/07/31	11	99.84	9	100.31	100.00	2	4,402	0.05%
2018/07/30	2	104.75	5	105.50	107.00	-3	4,370	-0.07%
2018/07/27	12	104.21	0	0.00	104.50	12	4,311	0.28%
2018/07/26	13	104.92	1	105.00	105.00	12	4,358	0.28%
2018/07/25	7	103.00	2	103.25	104.00	5	4,364	0.11%
2018/07/24	0	0.00	7	100.79	102.50	-7	4,517	-0.15%
2018/07/23	4	99.73	0	0.00	99.50	4	4,506	0.09%
2018/07/20	3	99.80	2	100.50	99.70	1	4,498	0.02%
2018/07/19	3	99.30	1	99.90	100.00	2	4,495	0.04%
2018/07/18	4	99.98	2	100.25	100.00	2	4,633	0.04%
2018/07/17	2	99.50	4	100.10	100.00	-2	4,609	-0.04%
2018/07/16	7	99.70	2	100.75	99.40	5	4,622	0.11%
2018/07/13	3	99.63	6	100.42	101.00	-3	4,623	-0.06%
2018/07/12	3	98.87	8	99.24	99.10	-5	4,599	-0.11%
2018/07/11	10	97.50	1	98.10	98.10	9	4,629	0.19%
2018/07/10	0	0.00	13	98.74	99.90	-13	4,657	-0.28%
2018/07/09	2	96.05	5	97.18	97.60	-3	4,622	-0.06%
2018/07/06	9	94.49	33	94.75	94.80	-24	4,639	-0.52%
2018/07/05	4	95.35	4	96.25	95.10	0	4,649	0.00%
2018/07/04	0	0.00	6	96.37	96.20	-6	4,673	-0.13%
2018/07/03	7	96.36	21	96.65	95.20	-14	4,741	-0.30%
2018/07/02	5	98.38	10	97.30	97.20	-5	4,681	-0.11%
2018/06/29	0	0.00	1	100.00	100.00	-1	4,618	-0.02%
2018/06/28	10	99.40	4	98.98	99.00	6	4,555	0.13%
2018/06/27	5	101.10	2	101.50	101.00	3	4,487	0.07%
2018/06/26	5	101.20	0	0.00	101.00	5	4,511	0.11%
2018/06/25	7	102.86	2	103.00	103.00	5	4,426	0.11%
2018/06/22	1	103.50	4	104.63	105.00	-3	4,411	-0.07%
2018/06/21	1	104.50	2	105.25	104.50	-1	4,423	-0.02%
2018/06/20	4	103.25	0	0.00	103.00	4	4,466	0.09%
2018/06/19	14	105.79	0	0.00	104.50	14	4,547	0.31%
2018/06/15	1	107.50	1	107.00	107.50	0	4,449	0.00%
2018/06/14	9	106.83	0	0.00	106.50	9	4,450	0.20%
2018/06/13	4	109.13	4	109.50	109.00	0	4,578	0.00%
2018/06/12	4	110.75	0	0.00	110.00	4	4,830	0.08%
2018/06/11	0	0.00	9	112.94	112.50	-9	4,878	-0.18%
2018/06/08	2	110.75	5	111.60	111.00	-3	4,926	-0.06%
2018/06/07	2	111.50	6	111.42	112.00	-4	5,033	-0.08%
2018/06/05	0	0.00	3	109.50	110.00	-3	5,269	-0.06%
2018/06/04	1	108.00	2	109.00	109.00	-1	5,269	-0.02%
2018/06/01	0	0.00	12	108.79	109.00	-12	5,261	-0.23%
2018/05/31	8	105.94	5	106.10	107.00	3	5,260	0.06%
2018/05/30	7	105.50	0	0.00	105.00	7	5,176	0.14%
2018/05/29	4	107.13	3	107.67	107.00	1	5,184	0.02%
2018/05/28	4	108.50	2	109.00	108.50	2	5,246	0.04%
2018/05/25	1	109.00	2	109.50	109.00	-1	5,289	-0.02%
2018/05/24	6	109.92	2	108.00	108.00	4	5,322	0.08%
2018/05/23	5	108.20	11	108.64	108.50	-6	5,311	-0.11%
2018/05/22	0	0.00	2	107.75	107.50	-2	5,402	-0.04%
2018/05/18	5	106.60	1	107.00	106.00	4	5,444	0.07%
2018/05/17	13	107.88	0	0.00	108.00	13	5,495	0.24%
2018/05/15	3	110.83	0	0.00	110.00	3	5,563	0.05%
2018/05/14	5	112.00	5	112.60	112.50	0	5,655	0.00%
2018/05/11	4	111.63	15	111.27	112.00	-11	5,657	-0.19%
2018/05/10	7	109.00	6	109.58	109.00	1	5,573	0.02%
2018/05/09	2	109.00	11	109.82	109.50	-9	5,454	-0.16%
2018/05/08	1	108.00	0	0.00	108.00	1	5,438	0.02%
2018/05/07	1	107.00	2	108.25	107.00	-1	5,451	-0.02%
2018/05/03	6	106.17	2	105.50	105.50	4	5,589	0.07%
2018/05/02	4	108.00	0	0.00	108.50	4	5,746	0.07%
2018/04/30	7	109.64	23	109.93	109.00	-16	5,852	-0.27%
2018/04/27	2	106.00	3	106.17	107.00	-1	5,721	-0.02%
2018/04/26	3	104.50	0	0.00	104.50	3	5,719	0.05%
2018/04/25	1	103.00	2	104.00	104.50	-1	5,725	-0.02%
2018/04/24	4	105.13	2	106.00	104.50	2	5,775	0.03%
2018/04/23	2	103.50	2	104.50	104.00	0	5,721	0.00%
2018/04/19	2	102.25	3	102.67	103.00	-1	5,756	-0.02%
2018/04/18	2	102.50	1	102.00	102.00	1	5,798	0.02%
2018/04/17	2	102.25	0	0.00	102.00	2	5,895	0.03%
2018/04/16	2	105.75	5	106.90	105.00	-3	5,862	-0.05%
2018/04/13	4	104.13	11	104.55	104.50	-7	5,856	-0.12%
2018/04/12	13	107.23	6	106.67	106.50	7	5,931	0.12%
2018/04/11	30	104.78	14	105.00	105.00	16	6,077	0.26%
2018/04/10	6	102.82	25	101.68	103.50	-19	6,154	-0.31%
2018/04/09	29	100.28	22	100.00	99.90	7	6,111	0.11%
2018/04/03	3	100.33	1	100.50	100.50	2	6,063	0.03%
2018/04/02	5	103.50	1	103.50	103.00	4	6,024	0.07%
2018/03/31	2	102.25	0	0.00	103.50	2	6,057	0.03%
2018/03/30	3	102.50	3	101.50	103.00	0	6,106	0.00%
2018/03/29	9	100.94	0	0.00	100.00	9	6,089	0.15%
2018/03/28	3	102.33	1	103.50	103.00	2	6,035	0.03%
2018/03/27	22	104.82	20	102.50	103.00	2	6,028	0.03%
2018/03/26	20	101.00	20	102.50	103.00	0	6,047	0.00%
2018/03/23	35	100.51	38	101.32	101.50	-3	6,040	-0.05%
2018/03/22	10	104.80	1	105.00	103.00	9	6,033	0.15%
2018/03/21	1	105.00	4	106.38	107.00	-3	5,872	-0.05%
2018/03/20	5	105.10	1	105.00	105.00	4	5,882	0.07%
2018/03/19	2	109.50	8	110.00	107.00	-6	5,852	-0.10%
2018/03/16	2	105.00	12	105.83	107.00	-10	5,684	-0.18%
2018/03/14	7	101.29	1	100.50	101.50	6	5,508	0.11%
2018/03/12	18	105.47	9.1	102.07	105.50	8.9	5,373	0.17%
2018/03/09	8	97.18	1	97.60	97.10	7	5,203	0.13%
2018/03/08	3	96.00	0	0.00	95.90	3	5,212	0.06%
2018/03/07	5	95.84	0	0.00	95.70	5	5,248	0.10%
2018/03/06	5	96.84	0	0.00	96.40	5	5,257	0.10%
2018/03/05	8	97.73	2	98.30	97.30	6	5,339	0.11%
2018/03/02	9	96.72	2	96.60	96.60	7	5,303	0.13%
2018/03/01	0	0.00	1	97.50	99.20	-1	5,265	-0.02%
2018/02/26	1	97.70	0	0.00	97.20	1	5,167	0.02%
2018/02/22	2	96.10	23	96.97	97.70	-21	5,268	-0.40%
2018/02/21	1	95.50	18	93.83	94.80	-17	5,260	-0.32%
2018/02/12	35	90.42	33	91.20	90.30	2	5,250	0.04%
2018/02/09	4	90.10	20	90.10	90.10	-16	5,291	-0.30%
2018/02/08	2	93.05	3	92.37	93.00	-1	5,287	-0.02%
2018/02/07	2	90.80	0	0.00	90.60	2	5,331	0.04%
2018/02/06	1	90.50	5	90.42	90.20	-4	5,371	-0.07%
2018/02/05	1	93.00	0	0.00	93.70	1	5,390	0.02%
2018/02/02	6	97.02	0	0.00	96.20	6	5,705	0.11%
2018/02/01	4	98.18	1	98.80	98.40	3	6,373	0.05%
2018/01/31	2	96.80	3	97.40	98.10	-1	6,405	-0.02%
2018/01/30	10	98.60	2	97.75	97.80	8	6,453	0.12%
2018/01/29	16	98.66	8	99.50	97.60	8	6,445	0.12%
2018/01/26	13	99.35	1	99.80	99.20	12	6,392	0.19%
2018/01/25	17	98.69	34	99.62	100.50	-17	6,334	-0.27%
2018/01/24	4	96.98	0	0.00	97.20	4	6,206	0.06%
2018/01/23	2	95.50	0	0.00	95.40	2	6,139	0.03%
2018/01/22	1	95.00	0	0.00	95.10	1	6,173	0.02%
2018/01/19	3	95.20	1	95.30	95.60	2	6,244	0.03%
2018/01/18	5	96.88	0.3	96.50	96.80	4.7	6,404	0.07%
2018/01/17	7	95.23	10.3	96.24	96.70	-3.3	6,617	-0.05%
2018/01/16	4	94.08	2	94.20	93.80	2	6,791	0.03%
2018/01/15	4	95.60	0	0.00	95.60	4	6,789	0.06%
2018/01/11	3	95.53	22	95.40	95.50	-19	6,852	-0.28%
2018/01/10	4	93.15	0	0.00	92.80	4	6,838	0.06%
2018/01/09	17	94.08	32	94.12	94.20	-15	6,922	-0.22%
2018/01/08	20	92.48	5.6	93.45	93.50	14.4	7,085	0.20%
2018/01/05	11	91.46	42.1	93.18	93.60	-31.1	7,306	-0.43%
2018/01/04	37	89.62	12	89.70	90.00	25	7,162	0.35%
2018/01/03	1	87.50	2	87.90	87.90	-1	7,166	-0.01%
2018/01/02	5	87.78	0	0.00	87.60	5	7,187	0.07%

三多支撐股攻守兼備UDN聯合新聞網－29天前

台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文

中租6月每股賺1.45元上半年每股獲利7.08元UDN聯合新聞網－2024/07/10

中租-KY

中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文

台股再創新高股東會行情提前報到UDN聯合新聞網－2024/05/16

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租-KY

券商分點績效/獲利分析

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

新百王 券商分點個股進出 新百王 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新百王券商分點個股進出
新百王券商分點全部個股操作績效/獲利分析